XETRA - Delayed Quote EUR

Biotest Aktiengesellschaft (BIO.DE)

41.40 -0.20 (-0.48%)
At close: May 28 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 41.40 41.40 41.40 41.40 41.40 -
May 27, 2024 41.60 41.60 41.60 41.60 41.60 -
May 24, 2024 41.40 41.40 41.40 41.40 41.40 -
May 23, 2024 41.80 41.80 41.40 41.40 41.40 22
May 22, 2024 41.60 41.60 41.60 41.60 41.60 -
May 21, 2024 41.60 41.60 41.60 41.60 41.60 -
May 20, 2024 41.60 41.60 41.60 41.60 41.60 -
May 17, 2024 41.60 41.60 41.60 41.60 41.60 -
May 16, 2024 41.60 41.60 41.60 41.60 41.60 -
May 15, 2024 41.60 41.60 41.60 41.60 41.60 -
May 14, 2024 41.20 41.60 41.00 41.60 41.60 100
May 13, 2024 41.60 41.60 41.60 41.60 41.60 -
May 10, 2024 41.20 41.60 41.20 41.60 41.60 739
May 9, 2024 41.80 41.80 41.80 41.80 41.80 -
May 8, 2024 41.60 41.60 41.60 41.60 41.60 -
May 7, 2024 41.60 41.60 41.60 41.60 41.60 -
May 6, 2024 41.60 41.60 41.60 41.60 41.60 -
May 3, 2024 41.80 41.80 41.80 41.80 41.80 -
May 2, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 30, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 29, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 26, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 25, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 24, 2024 41.20 41.60 41.20 41.60 41.60 100
Apr 23, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 22, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 19, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 18, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 17, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 16, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 15, 2024 42.40 42.40 42.00 42.00 42.00 28
Apr 12, 2024 42.00 42.00 42.00 42.00 42.00 -
Apr 11, 2024 42.20 42.20 41.80 41.80 41.80 100
Apr 10, 2024 42.40 42.40 42.00 42.00 42.00 2
Apr 9, 2024 42.20 42.20 42.00 42.00 42.00 100
Apr 8, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 5, 2024 42.20 42.20 41.80 41.80 41.80 236
Apr 4, 2024 42.20 42.20 42.00 42.00 42.00 16
Apr 3, 2024 41.80 42.20 41.20 42.20 42.20 230
Apr 2, 2024 42.00 42.00 41.60 41.60 41.60 121
Mar 28, 2024 42.40 42.40 42.40 42.40 42.40 -
Mar 27, 2024 42.80 42.80 42.80 42.80 42.80 -
Mar 26, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 25, 2024 43.00 43.00 42.60 42.60 42.60 10
Mar 22, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 21, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 20, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 19, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 18, 2024 42.20 42.60 42.00 42.60 42.60 182
Mar 15, 2024 41.80 41.80 41.60 41.60 41.60 996
Mar 14, 2024 41.80 42.00 41.80 42.00 42.00 168
Mar 13, 2024 41.80 42.00 41.80 42.00 42.00 100
Mar 12, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 11, 2024 42.00 42.00 42.00 42.00 42.00 14
Mar 8, 2024 41.80 42.00 41.80 42.00 42.00 40
Mar 7, 2024 41.80 42.00 41.80 42.00 42.00 37
Mar 6, 2024 41.80 42.00 41.80 42.00 42.00 6
Mar 5, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 4, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 1, 2024 41.80 42.00 41.80 42.00 42.00 429
Feb 29, 2024 42.20 42.20 42.20 42.20 42.20 -
Feb 28, 2024 42.00 42.20 41.80 42.20 42.20 304
Feb 27, 2024 42.20 42.20 42.20 42.20 42.20 -
Feb 26, 2024 41.80 42.40 41.80 42.40 42.40 860
Feb 23, 2024 42.00 42.00 42.00 42.00 42.00 -
Feb 22, 2024 41.80 42.00 41.80 42.00 42.00 275
Feb 21, 2024 41.80 42.00 41.80 42.00 42.00 100
Feb 20, 2024 41.80 42.00 41.80 42.00 42.00 125
Feb 19, 2024 42.00 42.00 42.00 42.00 42.00 -
Feb 16, 2024 42.00 42.00 42.00 42.00 42.00 -
Feb 15, 2024 41.80 42.00 41.80 42.00 42.00 1,269
Feb 14, 2024 42.00 42.00 42.00 42.00 42.00 90
Feb 13, 2024 42.00 42.00 42.00 42.00 42.00 -
Feb 12, 2024 42.20 42.20 42.20 42.20 42.20 -
Feb 9, 2024 41.80 42.20 41.80 42.20 42.20 30
Feb 8, 2024 42.20 42.20 42.20 42.20 42.20 -
Feb 7, 2024 42.00 42.20 41.80 42.20 42.20 3,211
Feb 6, 2024 42.40 42.40 42.40 42.40 42.40 -
Feb 5, 2024 42.00 42.40 42.00 42.40 42.40 50
Feb 2, 2024 42.40 42.40 42.40 42.40 42.40 -
Feb 1, 2024 42.40 42.40 42.40 42.40 42.40 -
Jan 31, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 30, 2024 42.00 42.00 41.80 42.00 42.00 319
Jan 29, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 26, 2024 42.00 42.20 42.00 42.20 42.20 82
Jan 25, 2024 42.00 42.40 42.00 42.40 42.40 1
Jan 24, 2024 41.80 42.20 41.80 42.20 42.20 32
Jan 23, 2024 42.20 42.20 42.20 42.20 42.20 -
Jan 22, 2024 42.00 42.20 41.80 42.20 42.20 2,010
Jan 19, 2024 42.40 42.40 42.40 42.40 42.40 -
Jan 18, 2024 42.60 42.60 42.60 42.60 42.60 1
Jan 17, 2024 42.40 42.40 42.40 42.40 42.40 -
Jan 16, 2024 42.40 42.40 42.40 42.40 42.40 -
Jan 15, 2024 42.00 42.40 42.00 42.40 42.40 200
Jan 12, 2024 42.60 42.60 42.40 42.40 42.40 92
Jan 11, 2024 42.00 42.40 42.00 42.40 42.40 118
Jan 10, 2024 42.00 42.40 42.00 42.40 42.40 600
Jan 9, 2024 42.20 42.80 40.40 41.60 41.60 8,952
Jan 8, 2024 42.40 42.40 42.40 42.40 42.40 -
Jan 5, 2024 42.20 42.40 42.20 42.40 42.40 17
Jan 4, 2024 42.60 42.60 42.60 42.60 42.60 -
Jan 3, 2024 42.60 42.60 42.60 42.60 42.60 -
Jan 2, 2024 42.20 42.20 42.20 42.20 42.20 477
Dec 29, 2023 42.20 42.60 42.20 42.60 42.60 50
Dec 28, 2023 42.60 42.60 42.60 42.60 42.60 -
Dec 27, 2023 42.80 42.80 42.80 42.80 42.80 -
Dec 22, 2023 42.60 42.60 42.60 42.60 42.60 -
Dec 21, 2023 42.00 42.40 42.00 42.40 42.40 117
Dec 20, 2023 42.60 42.60 42.60 42.60 42.60 -
Dec 19, 2023 42.60 42.60 42.60 42.60 42.60 -
Dec 18, 2023 42.00 42.60 42.00 42.60 42.60 494
Dec 15, 2023 42.60 42.60 42.60 42.60 42.60 50
Dec 14, 2023 42.40 42.40 42.40 42.40 42.40 -
Dec 13, 2023 42.20 42.40 42.00 42.40 42.40 357
Dec 12, 2023 42.40 42.40 42.40 42.40 42.40 -
Dec 11, 2023 42.00 42.40 42.00 42.40 42.40 100
Dec 8, 2023 42.20 42.20 42.00 42.00 42.00 2,276
Dec 7, 2023 42.20 42.60 42.20 42.60 42.60 54
Dec 6, 2023 42.60 42.60 42.60 42.60 42.60 -
Dec 5, 2023 42.60 42.60 42.60 42.60 42.60 -
Dec 4, 2023 42.60 42.60 42.40 42.40 42.40 118
Dec 1, 2023 42.80 42.80 42.80 42.80 42.80 -
Nov 30, 2023 42.80 42.80 42.80 42.80 42.80 -
Nov 29, 2023 42.60 42.60 42.60 42.60 42.60 -
Nov 28, 2023 42.80 42.80 42.60 42.60 42.60 104
Nov 27, 2023 42.60 42.60 42.60 42.60 42.60 -
Nov 24, 2023 42.20 42.60 42.20 42.60 42.60 50
Nov 23, 2023 42.20 42.60 42.20 42.60 42.60 450
Nov 22, 2023 42.60 42.60 42.60 42.60 42.60 -
Nov 21, 2023 42.60 42.60 42.60 42.60 42.60 -
Nov 20, 2023 42.60 42.60 42.60 42.60 42.60 -
Nov 17, 2023 42.60 42.60 42.60 42.60 42.60 -
Nov 16, 2023 42.40 42.60 42.40 42.60 42.60 2,990
Nov 15, 2023 42.40 42.40 42.40 42.40 42.40 -
Nov 14, 2023 42.20 42.40 42.20 42.40 42.40 39
Nov 13, 2023 42.40 42.40 42.40 42.40 42.40 10
Nov 10, 2023 42.40 42.60 42.40 42.60 42.60 150
Nov 9, 2023 42.00 42.60 42.00 42.40 42.40 307
Nov 8, 2023 42.00 42.00 42.00 42.00 42.00 -
Nov 7, 2023 42.00 42.00 42.00 42.00 42.00 -
Nov 6, 2023 42.00 42.00 42.00 42.00 42.00 -
Nov 3, 2023 42.00 42.00 42.00 42.00 42.00 -
Nov 2, 2023 41.40 42.00 41.40 42.00 42.00 800
Nov 1, 2023 41.80 42.00 41.80 42.00 42.00 194
Oct 31, 2023 42.20 42.20 42.20 42.20 42.20 -
Oct 30, 2023 42.00 42.40 41.40 42.20 42.20 900
Oct 27, 2023 42.20 42.20 42.00 42.20 42.20 217
Oct 26, 2023 42.60 42.60 42.60 42.60 42.60 -
Oct 25, 2023 42.80 42.80 42.60 42.60 42.60 209
Oct 24, 2023 42.60 43.40 42.60 43.20 43.20 124
Oct 23, 2023 42.60 42.60 42.60 42.60 42.60 -
Oct 20, 2023 42.60 42.60 42.60 42.60 42.60 -
Oct 19, 2023 43.00 43.00 42.40 42.60 42.60 13
Oct 18, 2023 43.00 43.00 43.00 43.00 43.00 -
Oct 17, 2023 42.80 42.80 42.80 42.80 42.80 -
Oct 16, 2023 42.80 42.80 42.80 42.80 42.80 -
Oct 13, 2023 42.60 42.60 42.60 42.60 42.60 -
Oct 12, 2023 43.00 43.00 43.00 43.00 43.00 -
Oct 11, 2023 43.00 43.00 43.00 43.00 43.00 -
Oct 10, 2023 42.80 43.00 42.60 43.00 43.00 119
Oct 9, 2023 43.00 43.00 43.00 43.00 43.00 -
Oct 6, 2023 43.20 43.20 43.20 43.20 43.20 -
Oct 5, 2023 43.40 43.40 43.40 43.40 43.40 -
Oct 4, 2023 44.00 44.00 43.40 43.40 43.40 580
Oct 3, 2023 42.60 43.60 42.60 43.20 43.20 916
Oct 2, 2023 42.40 42.40 42.40 42.40 42.40 -
Sep 29, 2023 42.80 42.80 42.80 42.80 42.80 -
Sep 28, 2023 42.80 42.80 42.80 42.80 42.80 -
Sep 27, 2023 42.60 42.60 42.60 42.60 42.60 -
Sep 26, 2023 42.60 42.60 42.60 42.60 42.60 -
Sep 25, 2023 43.00 43.00 42.40 42.80 42.80 140
Sep 22, 2023 42.80 42.80 42.80 42.80 42.80 -
Sep 21, 2023 43.00 43.00 42.80 43.00 43.00 274
Sep 20, 2023 42.00 43.40 39.60 43.00 43.00 43,665
Sep 19, 2023 42.40 42.40 42.40 42.40 42.40 -
Sep 18, 2023 42.80 42.80 42.80 42.80 42.80 75
Sep 15, 2023 42.40 42.40 42.40 42.40 42.40 -
Sep 14, 2023 42.00 42.80 42.00 42.80 42.80 164
Sep 13, 2023 42.00 42.00 42.00 42.00 42.00 -
Sep 12, 2023 42.20 42.20 42.20 42.20 42.20 -
Sep 11, 2023 42.20 42.20 42.20 42.20 42.20 500
Sep 8, 2023 42.00 42.00 42.00 42.00 42.00 890
Sep 7, 2023 42.40 42.40 42.40 42.40 42.40 -
Sep 6, 2023 42.00 42.20 42.00 42.20 42.20 100
Sep 5, 2023 42.40 42.40 42.40 42.40 42.40 -
Sep 4, 2023 42.00 42.40 42.00 42.40 42.40 10
Sep 1, 2023 42.00 42.00 42.00 42.00 42.00 100
Aug 31, 2023 42.00 42.40 42.00 42.40 42.40 87
Aug 30, 2023 42.80 42.80 42.80 42.80 42.80 -
Aug 29, 2023 42.00 42.60 42.00 42.60 42.60 300
Aug 28, 2023 42.40 42.40 42.40 42.40 42.40 -
Aug 25, 2023 42.40 42.40 42.40 42.40 42.40 -
Aug 24, 2023 42.40 42.40 42.40 42.40 42.40 -
Aug 23, 2023 42.60 42.60 42.60 42.60 42.60 -
Aug 22, 2023 42.60 42.60 42.40 42.40 42.40 125
Aug 21, 2023 42.40 42.40 42.40 42.40 42.40 -
Aug 18, 2023 42.00 42.60 42.00 42.60 42.60 93
Aug 17, 2023 42.60 42.60 42.60 42.60 42.60 -
Aug 16, 2023 42.60 42.60 42.60 42.60 42.60 -
Aug 15, 2023 42.60 42.60 42.40 42.40 42.40 87
Aug 14, 2023 42.00 42.40 42.00 42.40 42.40 5
Aug 11, 2023 42.60 42.60 42.40 42.40 42.40 -
Aug 10, 2023 42.60 42.60 42.40 42.40 42.40 10
Aug 9, 2023 42.00 42.60 42.00 42.60 42.60 2
Aug 8, 2023 42.20 43.00 42.20 42.80 42.80 406
Aug 7, 2023 42.00 42.60 42.00 42.60 42.60 30
Aug 4, 2023 42.60 42.60 42.00 42.60 42.60 195
Aug 3, 2023 42.00 42.40 42.00 42.40 42.40 301
Aug 2, 2023 42.40 42.40 42.40 42.40 42.40 -
Aug 1, 2023 42.20 42.40 41.40 42.40 42.40 200
Jul 31, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 28, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 27, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 26, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 25, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 24, 2023 42.60 42.60 42.60 42.60 42.60 -
Jul 21, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 20, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 19, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 18, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 17, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 14, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 13, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 12, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 11, 2023 42.20 42.20 42.20 42.20 42.20 414
Jul 10, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 7, 2023 42.20 42.40 42.20 42.40 42.40 555
Jul 6, 2023 42.20 42.40 42.20 42.40 42.40 105
Jul 5, 2023 42.40 42.40 42.40 42.40 42.40 158
Jul 4, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 3, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 30, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 29, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 28, 2023 42.00 42.40 42.00 42.40 42.40 331
Jun 27, 2023 42.00 42.40 42.00 42.40 42.40 195
Jun 26, 2023 42.00 42.40 41.40 42.40 42.40 1,171
Jun 23, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 22, 2023 42.40 42.80 42.40 42.80 42.80 967
Jun 21, 2023 42.20 42.40 42.00 42.40 42.40 46
Jun 20, 2023 42.60 42.60 42.60 42.60 42.60 -
Jun 19, 2023 42.20 42.60 42.20 42.60 42.60 100
Jun 16, 2023 42.20 42.40 42.20 42.40 42.40 1,491
Jun 15, 2023 42.60 42.60 42.60 42.60 42.60 -
Jun 14, 2023 42.60 42.60 42.60 42.60 42.60 -
Jun 13, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 12, 2023 42.20 42.60 42.20 42.60 42.60 25
Jun 9, 2023 42.20 42.80 42.20 42.60 42.60 517
Jun 8, 2023 42.60 42.60 42.60 42.60 42.60 -
Jun 7, 2023 42.60 42.60 42.60 42.60 42.60 -
Jun 6, 2023 42.20 42.60 42.20 42.60 42.60 373
Jun 5, 2023 42.40 42.60 42.40 42.60 42.60 101
Jun 2, 2023 42.40 42.40 42.40 42.40 42.40 -
Jun 1, 2023 42.40 42.40 42.40 42.40 42.40 -
May 31, 2023 42.20 42.60 42.20 42.60 42.60 200
May 30, 2023 42.60 42.60 42.60 42.60 42.60 -
May 29, 2023 42.60 42.80 42.60 42.80 42.80 37

Related Tickers

UR9.F Clinuvel Pharmaceuticals Limited
9.30
-2.70%
 
HPHA.DE Heidelberg Pharma AG
2.9200
+0.34%
 
BBZA.F BB Biotech AG
40.50
-1.34%
 
MDG1.DE Medigene AG
1.2200
+4.27%
 
MOR.DE MorphoSys AG
67.85
-0.37%
 
NOV.DE Novo Nordisk A/S
123.00
-0.66%