XETRA - Delayed Quote EUR

Biofrontera AG (B8FK.DE)

Compare
2.2700
0.0000
(0.00%)
At close: January 10 at 5:36:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.3200 2.3200 2.2250 2.2700 2.2700 505
Jan 9, 2025 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 8, 2025 2.2800 2.3200 2.1750 2.2450 2.2450 104
Jan 7, 2025 2.2800 2.2850 2.2250 2.2250 2.2250 500
Jan 6, 2025 2.1400 2.2150 2.1400 2.2150 2.2150 1
Jan 3, 2025 2.1150 2.2450 2.1150 2.2150 2.2150 2,050
Jan 2, 2025 2.0950 2.2200 2.0950 2.1600 2.1600 1,580
Dec 30, 2024 2.0800 2.2000 2.0800 2.1500 2.1500 3,133
Dec 27, 2024 2.2000 2.2250 2.0850 2.1550 2.1550 3,023
Dec 23, 2024 2.1500 2.3450 2.1500 2.3000 2.3000 2,135
Dec 20, 2024 2.2000 2.2250 2.2000 2.2250 2.2250 296
Dec 19, 2024 2.2000 2.4500 2.2000 2.4500 2.4500 193
Dec 18, 2024 2.2800 2.3150 2.2800 2.3150 2.3150 67
Dec 17, 2024 2.3000 2.3000 2.2000 2.2750 2.2750 928
Dec 16, 2024 2.4050 2.4050 2.3400 2.3400 2.3400 923
Dec 13, 2024 2.4050 2.4500 2.4000 2.4500 2.4500 64
Dec 12, 2024 2.4000 2.4600 2.4000 2.4600 2.4600 1,003
Dec 11, 2024 2.3650 2.5000 2.3650 2.4600 2.4600 881
Dec 10, 2024 2.4300 2.5000 2.3400 2.4300 2.4300 1,250
Dec 9, 2024 2.4050 2.5000 2.4050 2.4650 2.4650 790
Dec 6, 2024 2.4250 2.4250 2.4250 2.4250 2.4250 24
Dec 5, 2024 2.4050 2.5000 2.4050 2.4250 2.4250 687
Dec 4, 2024 2.5750 2.5750 2.4750 2.4750 2.4750 25
Dec 3, 2024 2.4000 2.4950 2.4000 2.4950 2.4950 51
Dec 2, 2024 2.4400 2.4400 2.3500 2.3500 2.3500 336
Nov 29, 2024 2.5600 2.6150 2.3800 2.5300 2.5300 8,828
Nov 28, 2024 2.5650 2.6550 2.5650 2.6550 2.6550 24
Nov 27, 2024 2.6000 2.6900 2.4200 2.6900 2.6900 4,246
Nov 26, 2024 2.7900 2.7900 2.6000 2.6000 2.6000 1,105
Nov 25, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 3
Nov 22, 2024 2.7000 2.7000 2.5500 2.7000 2.7000 3,295
Nov 21, 2024 2.7050 2.7050 2.7050 2.7050 2.7050 -
Nov 20, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 756
Nov 19, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 18, 2024 2.7500 2.8050 2.7500 2.8050 2.8050 2
Nov 15, 2024 2.7500 2.7550 2.7500 2.7550 2.7550 281
Nov 14, 2024 2.7500 2.7550 2.7500 2.7550 2.7550 151
Nov 13, 2024 2.6100 2.9000 2.6100 2.8700 2.8700 5,831
Nov 12, 2024 2.7800 2.7800 2.7750 2.7750 2.7750 1
Nov 11, 2024 2.9000 2.9450 2.8850 2.8850 2.8850 112
Nov 8, 2024 2.7700 2.8000 2.7700 2.8000 2.8000 157
Nov 7, 2024 2.8500 2.8750 2.7700 2.8750 2.8750 360
Nov 6, 2024 2.7700 2.8100 2.7700 2.8100 2.8100 111
Nov 5, 2024 2.8100 2.8100 2.8100 2.8100 2.8100 -
Nov 4, 2024 2.7600 2.8750 2.7600 2.8750 2.8750 1,286
Nov 1, 2024 2.8800 2.8800 2.8000 2.8600 2.8600 2,000
Oct 31, 2024 2.9900 3.0100 2.9900 3.0100 3.0100 7,246
Oct 30, 2024 3.1050 3.1050 2.8950 2.8950 2.8950 2,628
Oct 29, 2024 2.9150 3.0600 2.9150 3.0100 3.0100 2,130
Oct 28, 2024 2.7000 2.9000 2.7000 2.9000 2.9000 1,514
Oct 25, 2024 2.7950 2.8000 2.7950 2.8000 2.8000 1,000
Oct 24, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 3,875
Oct 23, 2024 2.7900 2.7950 2.7000 2.7100 2.7100 3,875
Oct 22, 2024 2.7900 2.7950 2.7900 2.7950 2.7950 106
Oct 21, 2024 2.6700 2.8700 2.6700 2.7000 2.7000 3,728
Oct 18, 2024 2.6750 2.7700 2.6750 2.7700 2.7700 33
Oct 17, 2024 2.6800 2.7700 2.6750 2.7700 2.7700 500
Oct 16, 2024 2.8750 2.8800 2.7700 2.7700 2.7700 3,777
Oct 15, 2024 2.6500 2.7800 2.6500 2.7800 2.7800 2,650
Oct 14, 2024 2.8550 2.8550 2.6750 2.6750 2.6750 4,402
Oct 11, 2024 2.3350 3.3000 2.3350 2.8600 2.8600 46,343
Oct 10, 2024 2.3600 2.3750 2.3600 2.3750 2.3750 47
Oct 9, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 19
Oct 8, 2024 2.3950 2.3950 2.3600 2.3600 2.3600 19
Oct 7, 2024 2.3250 2.3600 2.3250 2.3600 2.3600 2
Oct 4, 2024 2.3850 2.3850 2.3850 2.3850 2.3850 500
Oct 3, 2024 2.3850 2.3850 2.3850 2.3850 2.3850 319
Oct 2, 2024 2.4050 2.4050 2.3850 2.3850 2.3850 319
Oct 1, 2024 2.3400 2.4450 2.3400 2.3750 2.3750 4,489
Sep 30, 2024 2.3450 2.3450 2.3450 2.3450 2.3450 1,620
Sep 27, 2024 2.2900 2.4000 2.2900 2.3500 2.3500 1,620
Sep 26, 2024 2.2900 2.3150 2.2900 2.3150 2.3150 101
Sep 25, 2024 2.2950 2.2950 2.2900 2.2900 2.2900 275
Sep 24, 2024 2.2700 2.3150 2.2700 2.3150 2.3150 448
Sep 23, 2024 2.2150 2.3050 2.2150 2.3050 2.3050 239
Sep 20, 2024 2.2150 2.2750 2.2150 2.2750 2.2750 97
Sep 19, 2024 2.2750 2.2750 2.2750 2.2750 2.2750 194
Sep 18, 2024 2.2700 2.3050 2.2700 2.3050 2.3050 194
Sep 17, 2024 2.3000 2.3000 2.2750 2.2750 2.2750 2,147
Sep 16, 2024 2.1450 2.3750 2.1450 2.3750 2.3750 7,851
Sep 13, 2024 2.3500 2.4000 2.1950 2.1950 2.1950 6,405
Sep 12, 2024 2.3500 2.4200 2.3500 2.4200 2.4200 4,500
Sep 11, 2024 2.4450 2.4450 2.4000 2.4000 2.4000 100
Sep 10, 2024 2.4450 2.4450 2.4000 2.4000 2.4000 3
Sep 9, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 1
Sep 6, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 2,676
Sep 5, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 465
Sep 3, 2024 2.4000 2.4800 2.4000 2.4800 2.4800 58
Sep 2, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Aug 30, 2024 2.4850 2.4850 2.4850 2.4850 2.4850 1,115
Aug 29, 2024 2.4050 2.4800 2.4050 2.4800 2.4800 1,115
Aug 28, 2024 2.4250 2.4800 2.4250 2.4800 2.4800 4
Aug 27, 2024 2.4050 2.4900 2.4050 2.4900 2.4900 88
Aug 26, 2024 2.4000 2.4800 2.4000 2.4800 2.4800 24
Aug 23, 2024 2.4050 2.4800 2.4050 2.4800 2.4800 107
Aug 22, 2024 2.4050 2.4800 2.4050 2.4800 2.4800 438
Aug 21, 2024 2.4050 2.5500 2.4050 2.4700 2.4700 1,016
Aug 20, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 880
Aug 19, 2024 2.4050 2.4500 2.4050 2.4500 2.4500 880
Aug 16, 2024 2.4050 2.5500 2.4050 2.4800 2.4800 933
Aug 15, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 2,025
Aug 14, 2024 2.4050 2.4800 2.4050 2.4800 2.4800 2,025
Aug 13, 2024 2.4450 2.4450 2.4450 2.4450 2.4450 5
Aug 12, 2024 2.4450 2.4450 2.4450 2.4450 2.4450 5
Aug 9, 2024 2.3700 2.4400 2.3700 2.4400 2.4400 5
Aug 8, 2024 2.3550 2.4700 2.3550 2.4450 2.4450 3,249
Aug 7, 2024 2.3500 2.5200 2.3500 2.4500 2.4500 2,262
Aug 6, 2024 2.3850 2.3850 2.3850 2.3850 2.3850 2,450
Aug 5, 2024 2.3500 2.3850 2.3500 2.3850 2.3850 2,450
Aug 2, 2024 2.3500 2.3850 2.3500 2.3850 2.3850 79
Aug 1, 2024 2.3800 2.3800 2.3650 2.3650 2.3650 36
Jul 31, 2024 2.3950 2.3950 2.3950 2.3950 2.3950 3,823
Jul 30, 2024 2.3950 2.3950 2.3950 2.3950 2.3950 3,823
Jul 29, 2024 2.3300 2.3300 2.2100 2.3000 2.3000 3,823
Jul 26, 2024 2.3900 2.3900 2.3750 2.3750 2.3750 35
Jul 25, 2024 2.3400 2.3400 2.3000 2.3150 2.3150 6,335
Jul 24, 2024 2.3450 2.4400 2.3450 2.4350 2.4350 257
Jul 23, 2024 2.3400 2.4300 2.3400 2.4300 2.4300 107
Jul 22, 2024 2.5100 2.5150 2.3400 2.3400 2.3400 5,014
Jul 19, 2024 2.5250 2.6550 2.5200 2.5850 2.5850 8,578
Jul 18, 2024 2.5250 2.6350 2.5200 2.6350 2.6350 8,749
Jul 17, 2024 2.6900 2.6950 2.5250 2.6400 2.6400 1,287
Jul 16, 2024 2.5250 2.5800 2.5250 2.5800 2.5800 25
Jul 15, 2024 2.5500 2.6100 2.5250 2.6100 2.6100 8,452
Jul 12, 2024 2.8500 2.8500 2.5000 2.6950 2.6950 12,606
Jul 11, 2024 2.9750 3.0000 2.8900 2.8900 2.8900 18,962
Jul 10, 2024 3.0000 3.0000 2.9250 2.9650 2.9650 5,832
Jul 9, 2024 2.9300 3.0150 2.9300 2.9900 2.9900 1,788
Jul 8, 2024 2.9900 3.0300 2.9600 2.9850 2.9850 670
Jul 5, 2024 2.9500 2.9750 2.9500 2.9750 2.9750 12
Jul 4, 2024 2.9750 2.9750 2.9750 2.9750 2.9750 114
Jul 3, 2024 2.8250 2.9900 2.8250 2.9450 2.9450 2,358
Jul 2, 2024 2.9600 2.9600 2.8300 2.9050 2.9050 5,649
Jul 1, 2024 2.9600 2.9950 2.9600 2.9950 2.9950 453
Jun 28, 2024 2.9600 2.9950 2.9600 2.9950 2.9950 798
Jun 27, 2024 2.9950 2.9950 2.9950 2.9950 2.9950 6
Jun 26, 2024 2.9100 2.9950 2.9100 2.9950 2.9950 6
Jun 25, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 2,627
Jun 24, 2024 2.9650 3.0050 2.9000 2.9700 2.9700 2,627
Jun 21, 2024 2.9850 3.0450 2.9700 3.0450 3.0450 6,405
Jun 20, 2024 3.2450 3.2450 2.9550 3.0350 3.0350 12,816
Jun 19, 2024 2.8150 3.2600 2.8000 3.1550 3.1550 7,994
Jun 18, 2024 2.9500 2.9550 2.7500 2.7500 2.7500 17,415
Jun 17, 2024 2.9550 3.0350 2.9550 3.0350 3.0350 1,100
Jun 14, 2024 2.9050 2.9650 2.9050 2.9650 2.9650 2,151
Jun 13, 2024 3.0800 3.0800 3.0750 3.0750 3.0750 100
Jun 12, 2024 2.9100 2.9900 2.9100 2.9900 2.9900 33
Jun 11, 2024 2.8600 3.0300 2.8200 2.9550 2.9550 11,589
Jun 10, 2024 2.4600 2.8155 2.4600 2.7425 2.7425 167
Jun 7, 2024 2.5000 2.7605 2.5000 2.6855 2.6855 2,001
Jun 6, 2024 2.7200 2.7500 2.3500 2.4725 2.4725 6,296
Jun 5, 2024 2.6600 2.7000 2.6500 2.6500 2.6500 499
Jun 4, 2024 2.8500 2.8500 2.7720 2.7720 2.7720 915
Jun 3, 2024 2.9000 2.9200 2.8500 2.8850 2.8850 814
May 31, 2024 3.4000 3.4000 3.0650 3.0650 3.0650 406
May 30, 2024 3.4300 3.6200 3.3300 3.3600 3.3600 2,544
May 29, 2024 3.5000 3.6350 3.5000 3.6350 3.6350 360
May 28, 2024 3.6300 3.6350 3.5000 3.6350 3.6350 1,094
May 27, 2024 3.6000 3.8600 3.6000 3.7355 3.7355 402
May 24, 2024 3.7500 3.7500 3.6000 3.7250 3.7250 1,127
May 23, 2024 3.7500 4.0600 3.7500 3.9100 3.9100 1,462
May 22, 2024 3.3300 3.8200 3.3300 3.8200 3.8200 579
May 21, 2024 3.4000 3.5300 3.4000 3.5300 3.5300 3
May 20, 2024 3.3000 3.6200 3.3000 3.4700 3.4700 156
May 17, 2024 3.4000 3.5100 3.4000 3.5100 3.5100 109
May 16, 2024 4.1000 4.1000 3.5500 3.5600 3.5600 928
May 15, 2024 4.3800 4.3800 3.8900 4.0850 4.0850 2,706
May 14, 2024 0.047619:1 Stock Splits
May 14, 2024 3.6000 4.3300 3.5000 4.3300 4.3300 1,878
May 13, 2024 7.7280 7.7280 6.2160 6.8040 6.8040 2,180
May 10, 2024 6.9720 7.1820 6.7200 7.1820 7.1820 599
May 9, 2024 6.9300 7.3920 6.9300 7.3920 7.3920 95
May 8, 2024 7.0140 7.3500 6.9300 7.3500 7.3500 285
May 7, 2024 7.3500 7.3500 7.3500 7.3500 7.3500 30
May 6, 2024 7.3500 7.3500 7.3500 7.3500 7.3500 30
May 3, 2024 6.7620 7.9380 6.7620 7.3500 7.3500 30
May 2, 2024 6.7620 7.3500 6.7620 7.3500 7.3500 23
Apr 30, 2024 7.7280 8.4000 6.5100 7.3500 7.3500 935
Apr 29, 2024 6.5520 7.5600 6.5520 7.3500 7.3500 643
Apr 26, 2024 7.0140 7.0140 7.0140 7.0140 7.0140 333
Apr 25, 2024 7.5180 7.5600 6.8880 6.8880 6.8880 333
Apr 24, 2024 6.5520 7.5180 6.4260 7.0140 7.0140 531
Apr 23, 2024 7.2660 7.2660 7.2660 7.2660 7.2660 644
Apr 22, 2024 6.3000 7.5600 6.3000 7.2660 7.2660 644
Apr 19, 2024 6.3000 6.5520 5.9220 6.5520 6.5520 2,753
Apr 18, 2024 6.8460 6.8460 6.8460 6.8460 6.8460 418
Apr 17, 2024 6.7620 7.3500 6.7200 7.3500 7.3500 418
Apr 16, 2024 7.5180 7.5180 7.1400 7.1400 7.1400 71
Apr 15, 2024 7.0980 7.5600 6.3000 7.1400 7.1400 2,686
Apr 12, 2024 6.7620 7.1400 6.3000 7.1400 7.1400 797
Apr 11, 2024 6.7620 7.5180 6.7620 7.1400 7.1400 44
Apr 10, 2024 6.7620 7.1400 6.7620 7.1400 7.1400 134
Apr 9, 2024 6.7620 7.5180 6.7620 7.1400 7.1400 33
Apr 8, 2024 6.9720 6.9720 6.8460 6.8460 6.8460 265
Apr 5, 2024 7.5600 7.5600 6.9720 7.2660 7.2660 56
Apr 4, 2024 7.5180 7.5600 7.0560 7.0560 7.0560 47
Apr 3, 2024 7.0560 7.5600 6.9300 6.9300 6.9300 1,225
Apr 2, 2024 6.9720 7.5600 6.5100 6.7200 6.7200 1,009
Mar 28, 2024 7.1400 7.1820 6.9300 7.1820 7.1820 686
Mar 27, 2024 6.9510 7.3500 6.9300 7.2870 7.2870 553
Mar 26, 2024 6.9510 7.1820 6.9510 7.1820 7.1820 232
Mar 25, 2024 7.1400 7.1820 6.5100 7.1820 7.1820 71
Mar 22, 2024 6.9300 7.1820 6.9300 7.1820 7.1820 4
Mar 21, 2024 6.7200 7.1190 6.7200 7.1190 7.1190 476
Mar 20, 2024 6.3000 6.3210 6.3000 6.3210 6.3210 18
Mar 19, 2024 7.1610 7.5600 6.3000 7.0980 7.0980 1,415
Mar 18, 2024 7.5600 8.0850 7.5180 7.5180 7.5180 34
Mar 15, 2024 7.6650 7.6650 7.6230 7.6230 7.6230 95
Mar 14, 2024 7.2450 8.8200 6.7410 8.2530 8.2530 1,358
Mar 13, 2024 6.7410 7.0350 6.7410 7.0350 7.0350 95
Mar 12, 2024 7.1400 7.1400 7.1400 7.1400 7.1400 91
Mar 11, 2024 6.5730 7.1400 6.5730 7.1400 7.1400 91
Mar 8, 2024 7.1400 7.5810 6.5100 7.0350 7.0350 2,296
Mar 7, 2024 6.7200 6.9300 6.7200 6.9300 6.9300 142
Mar 6, 2024 6.5310 6.6150 6.5100 6.6150 6.6150 361
Mar 5, 2024 6.3630 6.7200 6.3630 6.7200 6.7200 458
Mar 4, 2024 6.3420 7.1400 6.3420 6.7410 6.7410 499
Mar 1, 2024 6.9510 7.0980 6.6150 7.0980 7.0980 765
Feb 29, 2024 6.9510 7.4550 6.9300 7.4550 7.4550 585
Feb 28, 2024 6.9510 7.9800 6.9510 7.5600 7.5600 1,670
Feb 27, 2024 7.1400 7.2030 7.0350 7.2030 7.2030 255
Feb 26, 2024 7.3500 7.3500 6.9300 6.9300 6.9300 345
Feb 23, 2024 7.9590 7.9590 7.4550 7.4550 7.4550 120
Feb 22, 2024 7.4970 7.6650 7.4760 7.6650 7.6650 124
Feb 21, 2024 7.4760 7.7280 7.4760 7.7280 7.7280 238
Feb 20, 2024 7.9800 7.9800 7.3710 7.6650 7.6650 1,264
Feb 19, 2024 8.6100 8.6100 7.3500 8.1690 8.1690 898
Feb 16, 2024 8.4840 8.4840 7.8960 8.2530 8.2530 2,949
Feb 15, 2024 9.3030 9.3030 9.3030 9.3030 9.3030 16
Feb 14, 2024 8.7150 9.3450 8.7150 9.3450 9.3450 16
Feb 13, 2024 8.7360 10.0590 8.7360 9.3030 9.3030 47
Feb 12, 2024 8.9460 9.3450 8.9460 9.3450 9.3450 95
Feb 9, 2024 9.2400 9.2400 8.9460 8.9460 8.9460 38
Feb 8, 2024 10.0170 10.0170 9.3450 9.3450 9.3450 5
Feb 7, 2024 9.3450 9.3450 9.3450 9.3450 9.3450 579
Feb 6, 2024 9.3030 9.3030 9.3030 9.3030 9.3030 579
Feb 5, 2024 8.6100 9.8700 8.5050 9.4500 9.4500 579
Feb 2, 2024 8.4210 9.4500 8.4210 8.8620 8.8620 1,080
Feb 1, 2024 8.9460 9.5130 8.9460 9.5130 9.5130 238
Jan 31, 2024 9.0300 9.6600 9.0300 9.4500 9.4500 459
Jan 30, 2024 8.6100 9.4500 8.6100 9.2400 9.2400 10
Jan 29, 2024 8.7360 9.1350 8.7150 9.1350 9.1350 17
Jan 26, 2024 8.9670 8.9670 8.7360 8.7360 8.7360 160
Jan 25, 2024 8.7150 10.7940 8.7150 9.8280 9.8280 52
Jan 24, 2024 9.3240 10.2270 9.2610 10.2270 10.2270 1,304
Jan 23, 2024 8.9670 8.9880 8.5260 8.9880 8.9880 169
Jan 22, 2024 8.9670 8.9670 8.9670 8.9670 8.9670 47
Jan 19, 2024 8.4000 9.0300 8.4000 9.0300 9.0300 47
Jan 18, 2024 9.4290 10.9620 9.2400 9.6600 9.6600 1,017
Jan 17, 2024 9.4500 9.4500 9.4500 9.4500 9.4500 1,269
Jan 16, 2024 9.4500 9.4500 9.4500 9.4500 9.4500 1,269
Jan 15, 2024 9.6180 9.6180 9.6180 9.6180 9.6180 1,269
Jan 12, 2024 9.9960 11.0880 9.6180 9.6180 9.6180 1,269
Jan 11, 2024 10.2690 10.5840 9.9750 10.5840 10.5840 712
Jan 10, 2024 10.5000 11.2980 9.8910 9.8910 9.8910 1,062

Related Tickers

H6D0.DE Haleon plc
4.4650
-3.12%
 
HIGH.DE Cantourage Group SE
4.8200
0.00%
 
ZOE.DE Zoetis Inc.
160.64
+0.59%
 
27N0.DE CANNOVUM CANNABIS AG I
0.5300
+0.95%
 
BXT.DE BioNxt Solutions Inc.
0.2630
-3.66%
 
VIA.DE Viatris Inc.
11.36
-1.65%
 
APPH.DE Apontis Pharma AG
10.20
+0.99%
 
PSG.DE PharmaSGP Holding SE
26.80
+0.75%
 
2HQ.DE Tilray Brands, Inc.
1.1715
-10.26%
 
DMP.DE Dermapharm Holding SE
40.05
+0.63%