Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Biotest Aktiengesellschaft (BIO3.DE)

Compare
29.90
-0.20
(-0.66%)
At close: April 4 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202530.0030.0029.8029.9029.9094,119
Apr 3, 202530.0030.1030.0030.1030.107,531
Apr 2, 202530.0030.2030.0030.1030.10766
Apr 1, 202530.1030.1030.0030.1030.1048,620
Mar 31, 202530.3030.5029.9030.2030.2028,163
Mar 28, 202529.3029.3029.3029.3029.30-
Mar 27, 202529.5030.0029.4029.4029.40640
Mar 26, 202529.3029.5029.2029.5029.502,619
Mar 25, 202529.8029.8029.8029.8029.80-
Mar 24, 202529.9029.9029.9029.9029.90-
Mar 21, 202529.9029.9029.9029.9029.90-
Mar 20, 202530.5030.5029.8029.8029.80342
Mar 19, 202530.5030.5030.5030.5030.50-
Mar 18, 202529.5030.0029.5030.0030.001,017
Mar 17, 202529.3029.4029.3029.4029.401,650
Mar 14, 202529.0029.3029.0029.3029.30325
Mar 13, 202528.9028.9028.7028.9028.90318
Mar 12, 202529.2029.2029.2029.2029.20-
Mar 11, 202529.0029.3029.0029.3029.301,205
Mar 10, 202528.4029.0028.3029.0029.00962
Mar 7, 202528.4028.5028.4028.5028.50135
Mar 6, 202528.9028.9028.7028.9028.90300
Mar 5, 202529.5029.5029.2029.2029.2025
Mar 4, 202529.1029.2029.1029.2029.20174
Mar 3, 202528.9028.9028.7028.7028.70626
Feb 28, 202529.0029.2029.0029.2029.207
Feb 27, 202528.6029.5028.6029.3029.306,413
Feb 26, 202528.9028.9028.5028.6028.607,398
Feb 25, 202528.9028.9028.8028.8028.80963
Feb 24, 202529.0029.1029.0029.1029.10177
Feb 21, 202528.8028.8028.8028.8028.80753
Feb 20, 202528.9028.9028.6028.6028.60400
Feb 19, 202528.9028.9028.9028.9028.90-
Feb 18, 202529.1029.1029.1029.1029.10-
Feb 17, 202528.3029.5028.3029.5029.50922
Feb 14, 202528.8028.8028.3028.3028.307,575
Feb 13, 202529.1029.1028.5028.9028.908,861
Feb 12, 202528.3028.9028.3028.7028.707,892
Feb 11, 202528.5028.7028.5028.7028.70143
Feb 10, 202529.1029.1029.1029.1029.10-
Feb 7, 202529.6029.6028.1029.1029.1010,849
Feb 6, 202527.9028.7027.9028.7028.703,809
Feb 5, 202527.4028.1027.3027.8027.807,324
Feb 4, 202528.0028.0028.0028.0028.001
Feb 3, 202528.5028.5028.5028.5028.501
Jan 31, 202527.5028.0027.4028.0028.0028,073
Jan 30, 202527.3027.5027.1027.4027.4017,518
Jan 29, 202527.5027.5027.4027.4027.403,000
Jan 28, 202527.0027.3027.0027.3027.306,768
Jan 27, 202527.0027.2027.0027.2027.2025,341
Jan 24, 202526.8026.8026.8026.8026.80-
Jan 23, 202527.1027.6026.4026.8026.80113,878
Jan 22, 202527.0027.0026.8026.9026.90881
Jan 21, 202527.6027.6027.6027.6027.60-
Jan 20, 202527.6027.6027.6027.6027.60-
Jan 17, 202527.6027.6027.6027.6027.60-
Jan 16, 202527.4027.5027.0027.5027.50776
Jan 15, 202527.7027.7027.7027.7027.70100
Jan 14, 202527.6027.6027.6027.6027.60-
Jan 13, 202527.6027.6027.6027.6027.60-
Jan 10, 202527.4027.4027.4027.4027.40-
Jan 9, 202527.4027.4027.4027.4027.40-
Jan 8, 202527.0027.0025.0027.0027.006,321
Jan 7, 202527.4027.4027.4027.4027.40-
Jan 6, 202527.0027.4027.0027.4027.402
Jan 3, 202527.0027.0026.8027.0027.00560
Jan 2, 202527.2027.2027.2027.2027.20-
Dec 30, 202427.0027.0027.0027.0027.00-
Dec 27, 202426.4027.1026.4027.0027.002,960
Dec 23, 202426.1026.4026.1026.4026.40268
Dec 20, 202425.9025.9025.3025.8025.80631
Dec 19, 202426.1026.5026.1026.2026.2057
Dec 18, 202426.7026.7026.7026.7026.70-
Dec 17, 202426.8026.8026.8026.8026.80-
Dec 16, 202426.9026.9026.9026.9026.90-
Dec 13, 202426.8026.8026.7026.7026.70156
Dec 12, 202426.8026.8026.7026.7026.7070
Dec 11, 202426.5026.8025.8026.8026.801,899
Dec 10, 202426.6026.6026.6026.6026.60-
Dec 9, 202427.2027.2026.1026.6026.601,535
Dec 6, 202426.5026.8026.3026.8026.801,141
Dec 5, 202426.9026.9026.9026.9026.90-
Dec 4, 202427.3027.3026.9026.9026.90-
Dec 3, 202427.2027.2027.2027.2027.20-
Dec 2, 202427.0027.2027.0027.2027.20184
Nov 29, 202426.5026.7026.5026.7026.70100
Nov 28, 202426.6026.6026.6026.6026.60-
Nov 27, 202427.0027.0026.6026.6026.60470
Nov 26, 202427.3027.3027.3027.3027.30-
Nov 25, 202427.3027.3027.3027.3027.30-
Nov 22, 202427.3027.3027.3027.3027.30-
Nov 21, 202427.2027.5027.2027.5027.50193
Nov 20, 202427.0027.5027.0027.5027.50653
Nov 19, 202427.5027.7027.1027.3027.304,103
Nov 18, 202427.5027.5027.5027.5027.50-
Nov 15, 202426.9027.5026.9027.5027.503,514
Nov 14, 202426.9026.9025.4026.5026.504,464
Nov 13, 202427.5027.5026.8026.8026.80438
Nov 12, 202426.9027.7026.7027.7027.708,212
Nov 11, 202427.4027.4027.0027.1027.10936
Nov 8, 202426.9027.6026.9027.6027.60457
Nov 7, 202427.0027.0027.0027.0027.00-
Nov 6, 202427.0027.0026.9026.9026.90600
Nov 5, 202427.3027.3027.1027.1027.10550
Nov 4, 202427.0027.3027.0027.3027.30240
Nov 1, 202427.1027.1027.1027.1027.10-
Oct 31, 202427.1027.3027.0027.2027.20734
Oct 30, 202426.5026.5026.5026.5026.50-
Oct 29, 202426.5026.5026.5026.5026.50-
Oct 28, 202426.6026.6026.6026.6026.60-
Oct 25, 202426.6026.6026.6026.6026.60-
Oct 24, 202427.2027.2026.2026.2026.20567
Oct 23, 202427.0027.3026.7026.9026.90363
Oct 22, 202427.8027.8026.8027.4027.402,518
Oct 21, 202427.3027.4027.3027.4027.40761
Oct 18, 202427.7027.7027.7027.7027.70-
Oct 17, 202427.7027.7027.7027.7027.70-
Oct 16, 202428.0028.0027.4027.7027.701,163
Oct 15, 202427.8028.5027.6027.8027.803,315
Oct 14, 202427.6027.8027.3027.3027.30288
Oct 11, 202428.0028.0028.0028.0028.0016
Oct 10, 202428.1028.1028.0028.0028.0050
Oct 9, 202427.9027.9027.9027.9027.90-
Oct 8, 202427.7027.9027.7027.9027.90710
Oct 7, 202427.9027.9027.9027.9027.90-
Oct 4, 202427.5027.7027.5027.7027.7020
Oct 3, 202427.9027.9027.9027.9027.90500
Oct 2, 202427.2028.0027.2028.0028.00572
Oct 1, 202427.0027.1027.0027.1027.106,677
Sep 30, 202427.0027.1026.5027.1027.10574
Sep 27, 202426.6026.6026.6026.6026.60-
Sep 26, 202426.8026.8026.8026.8026.80-
Sep 25, 202426.8026.8026.8026.8026.80-
Sep 24, 202426.9026.9026.8026.8026.8024
Sep 23, 202427.2027.2026.8026.8026.8034
Sep 20, 202427.0027.0027.0027.0027.00-
Sep 19, 202427.2027.2026.8027.1027.101,053
Sep 18, 202427.2027.2027.2027.2027.20-
Sep 17, 202427.2027.2027.2027.2027.20-
Sep 16, 202427.0027.1026.5027.1027.102,175
Sep 13, 202427.0027.2027.0027.2027.20185
Sep 12, 202427.3027.9027.3027.5027.50470
Sep 11, 202426.6027.2026.6027.2027.20642
Sep 10, 202426.7027.3026.7027.1027.101,850
Sep 9, 202426.7027.0026.7027.0027.00500
Sep 6, 202427.0027.1027.0027.1027.1060
Sep 5, 202426.8026.8026.5026.7026.701,776
Sep 4, 202427.1027.1027.1027.1027.10-
Sep 3, 202427.3027.3027.0027.0027.00497
Sep 2, 202426.7027.3026.7027.2027.20355
Aug 30, 202425.9027.0025.5027.0027.004,588
Aug 29, 202425.5025.5025.5025.5025.50-
Aug 28, 202424.6025.8024.6025.8025.802,249
Aug 27, 202425.1025.2024.8025.2025.202,099
Aug 26, 202425.1025.3025.1025.3025.3080
Aug 23, 202425.2025.4025.2025.4025.4030
Aug 22, 202425.1025.4025.1025.4025.40170
Aug 21, 202425.1025.4025.1025.4025.40592
Aug 20, 202425.0025.2024.8025.2025.2094
Aug 19, 202425.4025.4025.4025.4025.40-
Aug 16, 202425.4025.4025.4025.4025.40-
Aug 15, 202425.4025.7025.0025.7025.701,006
Aug 14, 202425.3026.0025.3025.7025.702,217
Aug 13, 202425.7025.7025.7025.7025.70-
Aug 12, 202425.5026.4025.4025.7025.70903
Aug 9, 202425.4025.4025.4025.4025.40-
Aug 8, 202425.3025.3025.3025.3025.30-
Aug 7, 202426.1026.1025.8025.8025.80189
Aug 6, 202426.3026.3026.3026.3026.30-
Aug 5, 202425.2026.0025.2026.0026.00424
Aug 2, 202426.4026.5025.4026.5026.501,734
Aug 1, 202427.0027.0026.9027.0027.00380
Jul 31, 202427.6027.6027.3027.3027.3011
Jul 30, 202427.5028.2026.9027.0027.001,430
Jul 29, 202427.6027.6027.6027.6027.60467
Jul 26, 202427.9027.9027.9027.9027.9010
Jul 25, 202428.1028.1028.1028.1028.10-
Jul 24, 202428.3028.3028.1028.1028.10244
Jul 23, 202428.3028.3027.9028.2028.20215
Jul 22, 202427.9028.2027.9028.2028.2060
Jul 19, 202428.0028.0028.0028.0028.00-
Jul 18, 202427.9027.9027.6027.9027.901,239
Jul 17, 202427.9027.9027.6027.7027.70861
Jul 16, 202427.8027.8027.6027.8027.80976
Jul 15, 202428.3028.6028.3028.3028.301,015
Jul 12, 202428.8029.0028.6028.6028.60157
Jul 11, 202428.7028.8028.1028.1028.101,526
Jul 10, 202429.0029.0028.7028.7028.70480
Jul 9, 202428.3029.2028.1029.0029.008,899
Jul 8, 202427.0028.6027.0028.1028.105,583
Jul 5, 202427.0027.0026.8026.8026.801
Jul 4, 202426.8027.0026.8027.0027.0048
Jul 3, 202427.0027.0027.0027.0027.00-
Jul 2, 202426.7026.8026.7026.8026.8012
Jul 1, 202426.9027.0026.9027.0027.00200
Jun 28, 202426.8026.8026.1026.7026.70356
Jun 27, 202426.9026.9026.3026.4026.402,253
Jun 26, 202427.2027.2027.2027.2027.20-
Jun 25, 202427.4027.4027.1027.2027.20490
Jun 24, 202427.0027.2026.9027.2027.20196
Jun 21, 202426.6026.6026.6026.6026.60217
Jun 20, 202426.6027.3026.6027.3027.302,372
Jun 19, 202426.8026.8026.6026.8026.80512
Jun 18, 202426.8026.8026.8026.8026.80-
Jun 17, 202426.3027.0026.2026.8026.807,999
Jun 14, 202426.1026.3026.0026.0026.00231
Jun 13, 202426.2026.2026.2026.2026.20-
Jun 12, 202425.7026.2025.0026.2026.20891
Jun 11, 202426.0026.0026.0026.0026.00-
Jun 10, 202426.1026.2026.0026.0026.00100
Jun 7, 202426.3026.3026.3026.3026.30-
Jun 6, 202426.3026.3026.3026.3026.30-
Jun 5, 202426.6026.6026.4026.5026.50100
Jun 4, 202427.5027.5026.8026.9026.901,203
Jun 3, 202427.5027.5027.5027.5027.50965
May 31, 202427.6027.6027.3027.3027.3010
May 30, 202427.5027.5027.3027.3027.30374
May 29, 202427.6027.6027.6027.6027.60246
May 28, 202427.6027.7027.6027.7027.70200
May 27, 202427.7027.7027.7027.7027.70-
May 24, 202427.7027.7027.6027.6027.60435
May 23, 202427.8027.8027.8027.8027.80-
May 22, 202427.9027.9027.9027.9027.90-
May 21, 202427.5027.8027.5027.6027.60689
May 20, 202427.5027.7027.5027.7027.70125
May 17, 202427.6027.6027.6027.6027.60-
May 16, 202427.7027.7027.7027.7027.70-
May 15, 202427.9027.9027.6027.6027.601
May 14, 202427.6027.6027.6027.6027.60581
May 13, 202427.9027.9027.8027.8027.80154
May 10, 202427.8027.8027.8027.8027.80-
May 9, 202427.6027.8027.6027.8027.80685
May 8, 2024 0.04 Dividend
May 8, 202427.7027.8027.7027.8027.8040
May 7, 202428.1028.2027.5027.9027.861,518
May 6, 202428.2028.2028.0028.0027.96401
May 3, 202428.5028.6028.5028.6028.56207
May 2, 202429.4029.4028.9028.9028.861
Apr 30, 202429.2029.3029.2029.3029.26361
Apr 29, 202428.9028.9028.9028.9028.86-
Apr 26, 202428.7028.7028.7028.7028.66-
Apr 25, 202428.7028.7028.7028.7028.66-
Apr 24, 202428.9028.9028.9028.9028.86-
Apr 23, 202428.9028.9028.9028.9028.86-
Apr 22, 202428.8028.8028.8028.8028.76-
Apr 19, 202428.6028.6028.6028.6028.56-
Apr 18, 202428.7028.7028.7028.7028.66-
Apr 17, 202428.5028.9028.5028.9028.861
Apr 16, 202428.5028.8028.5028.8028.7650
Apr 15, 202429.2029.2028.8028.8028.761
Apr 12, 202428.8028.8028.8028.8028.76-
Apr 11, 202428.8028.8028.8028.8028.76-
Apr 10, 202428.4028.7028.4028.7028.6675
Apr 9, 202429.2029.2028.5028.8028.76918
Apr 8, 202429.4029.8029.1029.5029.46112
Apr 5, 202429.8029.9029.3029.3029.26368
Apr 4, 202429.1029.8029.1029.6029.56613

Related Tickers

T5O0.DE bioXXmed AG
0.6420
-18.11%
 
88Q.DE 4basebio PLC
13.80
-2.13%
 
7V0.DE Darwin AG
28.60
+1.42%
 
9VC.DE Atai Life Sciences N.V.
1.1820
-1.09%
 
AYJ.DE Valneva SE
2.7160
-15.34%
 
NVV1.DE Novavax, Inc.
7.85
-0.53%
 
VX1.DE Vertex Pharmaceuticals Incorporated
439.60
+0.32%
 
NP5.DE Newron Pharmaceuticals S.p.A.
6.80
-2.44%
 
HPHA.DE Heidelberg Pharma AG
2.8100
-2.09%
 
BBZA.DE BB Biotech AG
29.20
-4.11%