Stuttgart - Delayed Quote EUR

Biotest AG (BIO3.SG)

Compare
26.40 0.00 (0.00%)
At close: December 13 at 9:45:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 26.40 26.40 26.10 26.40 26.40 -
Dec 12, 2024 26.50 26.80 26.30 26.40 26.40 -
Dec 11, 2024 26.60 26.60 25.80 26.60 26.60 -
Dec 10, 2024 26.30 26.80 26.30 26.60 26.60 -
Dec 9, 2024 26.40 26.60 26.40 26.40 26.40 -
Dec 6, 2024 26.00 26.50 26.00 26.50 26.50 -
Dec 5, 2024 26.50 26.60 26.50 26.50 26.50 -
Dec 4, 2024 26.80 27.00 26.70 26.70 26.70 -
Dec 3, 2024 26.90 27.00 26.90 26.90 26.90 -
Dec 2, 2024 26.40 26.90 26.40 26.80 26.80 -
Nov 29, 2024 26.30 26.50 26.30 26.40 26.40 -
Nov 28, 2024 26.20 26.40 26.20 26.40 26.40 -
Nov 27, 2024 27.00 27.00 26.20 26.40 26.40 -
Nov 26, 2024 26.80 27.00 26.80 27.00 27.00 -
Nov 25, 2024 27.00 27.00 26.90 26.90 26.90 -
Nov 22, 2024 27.20 27.30 27.00 27.00 27.00 -
Nov 21, 2024 27.20 27.40 26.90 27.20 27.20 -
Nov 20, 2024 26.90 27.40 26.90 27.10 27.10 -
Nov 19, 2024 27.10 27.60 26.60 26.80 26.80 -
Nov 18, 2024 27.10 27.50 26.70 27.50 27.50 -
Nov 15, 2024 26.20 27.50 26.20 27.30 27.30 -
Nov 14, 2024 26.60 26.60 25.50 26.30 26.30 -
Nov 13, 2024 27.40 27.50 26.30 26.60 26.60 -
Nov 12, 2024 26.80 27.40 26.80 27.40 27.40 -
Nov 11, 2024 27.20 27.40 26.70 26.70 26.70 -
Nov 8, 2024 26.60 27.40 26.60 27.30 27.30 -
Nov 7, 2024 26.60 26.80 26.60 26.80 26.80 -
Nov 6, 2024 26.60 27.00 26.60 26.60 26.60 -
Nov 5, 2024 27.00 27.20 26.50 26.50 26.50 80
Nov 4, 2024 26.90 27.00 26.90 27.00 27.00 200
Nov 1, 2024 26.90 27.00 26.90 27.00 27.00 -
Oct 31, 2024 26.20 27.00 26.20 27.00 27.00 -
Oct 30, 2024 26.20 26.50 26.20 26.20 26.20 110
Oct 29, 2024 26.30 26.40 26.20 26.20 26.20 -
Oct 28, 2024 26.30 26.30 26.20 26.30 26.30 -
Oct 25, 2024 25.90 26.30 25.90 26.30 26.30 -
Oct 24, 2024 26.50 26.70 26.20 26.20 26.20 -
Oct 23, 2024 27.00 27.10 26.60 26.60 26.60 -
Oct 22, 2024 27.00 27.30 26.80 27.10 27.10 -
Oct 21, 2024 27.40 27.40 27.10 27.10 27.10 -
Oct 18, 2024 27.40 27.70 27.40 27.40 27.40 -
Oct 17, 2024 27.40 27.70 27.40 27.40 27.40 -
Oct 16, 2024 27.40 27.90 27.30 27.30 27.30 -
Oct 15, 2024 27.00 28.00 27.00 27.60 27.60 -
Oct 14, 2024 27.70 27.70 27.10 27.30 27.30 -
Oct 11, 2024 27.70 28.10 27.70 27.70 27.70 -
Oct 10, 2024 27.70 27.80 27.60 27.60 27.60 -
Oct 9, 2024 27.90 28.00 27.90 27.90 27.90 -
Oct 8, 2024 27.90 28.00 27.60 27.90 27.90 -
Oct 7, 2024 27.90 28.00 27.50 28.00 28.00 -
Oct 4, 2024 28.00 28.10 27.50 28.00 28.00 -
Oct 3, 2024 27.80 28.00 27.80 27.90 27.90 450
Oct 2, 2024 26.80 27.90 26.60 27.90 27.90 -
Oct 1, 2024 26.80 27.00 26.50 26.90 26.90 -
Sep 30, 2024 26.50 27.00 26.50 27.00 27.00 -
Sep 27, 2024 26.70 26.70 26.50 26.50 26.50 -
Sep 26, 2024 26.50 26.80 26.50 26.60 26.60 200
Sep 25, 2024 26.50 26.60 26.50 26.60 26.60 -
Sep 24, 2024 26.50 26.60 26.50 26.60 26.60 -
Sep 23, 2024 26.80 26.80 26.60 26.60 26.60 -
Sep 20, 2024 26.80 26.80 26.70 26.70 26.70 -
Sep 19, 2024 26.90 27.10 26.60 27.00 27.00 -
Sep 18, 2024 26.90 27.00 26.70 26.90 26.90 -
Sep 17, 2024 26.80 27.00 26.80 26.90 26.90 -
Sep 16, 2024 26.90 27.10 26.90 26.90 26.90 -
Sep 13, 2024 27.10 27.30 26.80 27.00 27.00 -
Sep 12, 2024 26.90 27.20 26.70 27.20 27.20 -
Sep 11, 2024 26.70 27.00 26.70 26.90 26.90 -
Sep 10, 2024 26.70 27.00 26.60 26.90 26.90 -
Sep 9, 2024 26.80 26.80 26.60 26.60 26.60 -
Sep 6, 2024 26.20 27.00 26.20 26.90 26.90 87
Sep 5, 2024 26.80 27.10 26.40 26.40 26.40 -
Sep 4, 2024 26.70 26.80 26.70 26.80 26.80 800
Sep 3, 2024 26.90 27.00 26.70 26.70 26.70 -
Sep 2, 2024 26.70 27.10 26.70 26.80 26.80 -
Aug 30, 2024 25.40 26.80 25.20 26.80 26.80 -
Aug 29, 2024 25.60 25.60 25.20 25.20 25.20 -
Aug 28, 2024 25.00 25.50 24.30 25.50 25.50 -
Aug 27, 2024 25.00 25.20 24.80 24.90 24.90 400
Aug 26, 2024 25.10 25.10 25.00 25.00 25.00 -
Aug 23, 2024 25.10 25.10 25.10 25.10 25.10 -
Aug 22, 2024 25.10 25.40 25.00 25.00 25.00 -
Aug 21, 2024 24.90 25.30 24.90 25.10 25.10 -
Aug 20, 2024 25.10 25.10 24.80 24.80 24.80 -
Aug 19, 2024 25.00 25.10 25.00 25.10 25.10 -
Aug 16, 2024 25.40 25.40 25.00 25.10 25.10 -
Aug 15, 2024 25.40 25.60 24.90 25.50 25.50 -
Aug 14, 2024 25.20 25.60 25.20 25.40 25.40 -
Aug 13, 2024 25.40 25.70 25.30 25.40 25.40 -
Aug 12, 2024 25.20 26.20 25.20 25.40 25.40 -
Aug 9, 2024 24.80 25.30 24.80 25.10 25.10 -
Aug 8, 2024 25.50 25.50 25.00 25.00 25.00 -
Aug 7, 2024 25.90 25.90 25.30 25.50 25.50 -
Aug 6, 2024 26.00 26.40 25.90 26.10 26.10 140
Aug 5, 2024 26.10 26.70 25.20 26.00 26.00 40
Aug 2, 2024 26.10 26.90 25.00 26.20 26.20 -
Aug 1, 2024 27.00 27.20 26.00 26.70 26.70 1,760
Jul 31, 2024 26.70 27.10 26.70 27.00 27.00 -
Jul 30, 2024 27.30 27.80 26.80 26.80 26.80 2,400
Jul 29, 2024 27.50 27.70 27.40 27.40 27.40 -
Jul 26, 2024 27.80 27.90 27.60 27.60 27.60 -
Jul 25, 2024 27.80 28.00 27.80 27.80 27.80 -
Jul 24, 2024 27.90 28.10 27.80 27.80 27.80 -
Jul 23, 2024 27.90 28.10 27.80 28.00 28.00 -
Jul 22, 2024 28.20 28.20 27.90 28.00 28.00 -
Jul 19, 2024 27.60 27.90 27.60 27.70 27.70 -
Jul 18, 2024 27.50 28.00 27.50 27.60 27.60 -
Jul 17, 2024 27.50 27.80 27.50 27.60 27.60 400
Jul 16, 2024 27.20 27.80 27.20 27.60 27.60 -
Jul 15, 2024 28.30 28.30 27.90 27.90 27.90 280
Jul 12, 2024 28.40 28.70 27.80 28.20 28.20 330
Jul 11, 2024 28.40 28.60 28.10 28.40 28.40 200
Jul 10, 2024 28.80 28.80 28.50 28.50 28.50 -
Jul 9, 2024 27.90 29.30 27.80 28.70 28.70 312
Jul 8, 2024 26.50 28.40 26.50 27.80 27.80 -
Jul 5, 2024 26.50 26.70 26.50 26.50 26.50 -
Jul 4, 2024 26.70 26.90 26.70 26.70 26.70 -
Jul 3, 2024 26.40 27.00 26.40 26.70 26.70 -
Jul 2, 2024 26.70 26.70 26.50 26.50 26.50 -
Jul 1, 2024 26.40 26.90 26.40 26.80 26.80 -
Jun 28, 2024 25.80 26.50 25.80 26.50 26.50 -
Jun 27, 2024 27.00 27.00 25.70 25.70 25.70 -
Jun 26, 2024 27.00 27.00 26.90 26.90 26.90 -
Jun 25, 2024 26.90 27.10 26.70 27.00 27.00 -
Jun 24, 2024 26.30 26.90 26.30 26.90 26.90 -
Jun 21, 2024 27.00 27.10 26.20 26.40 26.40 -
Jun 20, 2024 26.50 27.10 26.50 27.10 27.10 -
Jun 19, 2024 26.50 26.60 26.50 26.50 26.50 -
Jun 18, 2024 26.60 26.80 26.60 26.60 26.60 -
Jun 17, 2024 26.00 26.80 26.00 26.60 26.60 -
Jun 14, 2024 25.70 26.10 25.70 25.80 25.80 -
Jun 13, 2024 25.70 26.00 25.70 25.80 25.80 -
Jun 12, 2024 25.60 26.00 24.80 25.70 25.70 -
Jun 11, 2024 25.80 25.90 25.60 25.60 25.60 -
Jun 10, 2024 25.70 26.10 25.50 25.80 25.80 -
Jun 7, 2024 26.00 26.10 26.00 26.00 26.00 -
Jun 6, 2024 26.30 26.30 26.00 26.00 26.00 -
Jun 5, 2024 26.50 26.60 26.20 26.30 26.30 -
Jun 4, 2024 27.20 27.50 26.20 26.50 26.50 450
Jun 3, 2024 27.10 27.50 27.10 27.40 27.40 -
May 31, 2024 27.00 27.60 27.00 27.40 27.40 -
May 30, 2024 27.40 27.50 27.00 27.00 27.00 -
May 29, 2024 27.40 27.60 27.40 27.40 27.40 -
May 28, 2024 27.50 27.60 27.40 27.40 27.40 -
May 27, 2024 27.40 27.60 27.40 27.50 27.50 -
May 24, 2024 27.60 27.70 27.50 27.50 27.50 14
May 23, 2024 27.70 27.80 27.60 27.60 27.60 -
May 22, 2024 27.40 27.70 27.40 27.70 27.70 -
May 21, 2024 27.50 27.60 27.40 27.40 27.40 -
May 20, 2024 27.40 27.50 27.40 27.50 27.50 -
May 17, 2024 27.50 27.60 27.40 27.40 27.40 -
May 16, 2024 27.40 27.50 27.40 27.50 27.50 -
May 15, 2024 27.40 27.70 27.40 27.40 27.40 -
May 14, 2024 27.60 27.60 27.50 27.50 27.50 -
May 13, 2024 27.60 27.70 27.50 27.60 27.60 -
May 10, 2024 27.60 27.60 27.50 27.60 27.60 -
May 9, 2024 27.50 27.60 27.50 27.60 27.60 -
May 8, 2024 0.04 Dividend
May 8, 2024 27.60 27.70 27.50 27.60 27.60 -
May 7, 2024 27.80 27.80 27.50 27.60 27.56 1
May 6, 2024 27.10 27.90 27.10 27.80 27.76 1,051
May 3, 2024 28.70 28.70 28.00 28.40 28.36 -
May 2, 2024 29.10 29.10 28.70 28.70 28.66 -
Apr 30, 2024 28.70 29.10 28.40 29.10 29.06 -
Apr 29, 2024 28.50 28.70 28.50 28.70 28.66 -
Apr 26, 2024 28.50 28.50 28.50 28.50 28.46 -
Apr 25, 2024 28.70 28.70 28.50 28.50 28.46 40
Apr 24, 2024 28.70 28.70 28.60 28.70 28.66 -
Apr 23, 2024 28.60 28.70 28.60 28.70 28.66 -
Apr 22, 2024 28.40 29.10 28.40 28.60 28.56 8
Apr 19, 2024 28.40 28.70 28.40 28.40 28.36 -
Apr 18, 2024 28.70 28.80 28.40 28.40 28.36 -
Apr 17, 2024 28.60 29.20 28.60 28.70 28.66 120
Apr 16, 2024 28.40 28.60 28.40 28.60 28.56 25
Apr 15, 2024 28.60 28.60 28.50 28.60 28.56 -
Apr 12, 2024 28.50 28.60 28.50 28.60 28.56 -
Apr 11, 2024 28.50 28.60 28.50 28.50 28.46 -
Apr 10, 2024 28.40 28.50 28.40 28.50 28.46 -
Apr 9, 2024 29.30 29.30 28.50 28.50 28.46 -
Apr 8, 2024 29.10 29.30 29.10 29.30 29.26 -
Apr 5, 2024 29.40 29.80 29.20 29.20 29.16 -
Apr 4, 2024 28.40 29.70 28.40 29.40 29.36 -
Apr 3, 2024 26.70 28.50 26.60 28.50 28.46 -
Apr 2, 2024 26.40 26.70 26.30 26.70 26.66 -
Mar 28, 2024 26.80 27.60 26.00 26.40 26.36 -
Mar 27, 2024 27.00 27.00 26.80 26.80 26.76 50
Mar 26, 2024 27.00 27.20 26.80 27.00 26.96 339
Mar 25, 2024 26.20 27.40 26.20 27.00 26.96 -
Mar 22, 2024 26.20 26.40 26.20 26.20 26.16 -
Mar 21, 2024 26.60 26.80 26.20 26.40 26.36 -
Mar 20, 2024 26.00 27.40 26.00 26.60 26.56 -
Mar 19, 2024 24.60 26.00 24.60 26.00 25.96 -
Mar 18, 2024 23.20 25.00 23.20 24.80 24.76 100
Mar 15, 2024 24.80 24.80 22.80 23.60 23.57 -
Mar 14, 2024 26.00 26.00 23.40 24.60 24.56 -
Mar 13, 2024 26.20 26.80 25.80 26.00 25.96 300
Mar 12, 2024 26.40 26.80 26.40 26.60 26.56 -
Mar 11, 2024 26.80 26.80 26.40 26.40 26.36 -
Mar 8, 2024 27.40 27.40 26.00 26.80 26.76 200
Mar 7, 2024 27.40 27.40 27.20 27.40 27.36 -
Mar 6, 2024 28.00 28.20 26.60 27.40 27.36 -
Mar 5, 2024 28.00 28.00 28.00 28.00 27.96 -
Mar 4, 2024 28.40 28.40 28.00 28.00 27.96 -
Mar 1, 2024 28.20 28.60 28.00 28.60 28.56 -
Feb 29, 2024 28.20 28.40 27.80 28.20 28.16 -
Feb 28, 2024 27.80 28.20 26.80 28.20 28.16 122
Feb 27, 2024 28.00 28.00 27.80 27.80 27.76 -
Feb 26, 2024 27.80 28.20 27.80 28.00 27.96 -
Feb 23, 2024 27.80 28.20 27.80 27.80 27.76 -
Feb 22, 2024 27.20 28.00 25.80 28.00 27.96 -
Feb 21, 2024 28.00 28.40 27.00 27.40 27.36 -
Feb 20, 2024 28.20 28.40 28.20 28.20 28.16 -
Feb 19, 2024 28.20 28.40 28.20 28.20 28.16 -
Feb 16, 2024 28.60 28.60 28.20 28.60 28.56 -
Feb 15, 2024 28.40 28.80 28.20 28.80 28.76 -
Feb 14, 2024 28.60 29.40 28.20 28.40 28.36 -
Feb 13, 2024 29.00 29.00 28.20 28.80 28.76 -
Feb 12, 2024 29.00 29.40 28.80 29.00 28.96 -
Feb 9, 2024 28.80 29.40 28.20 29.00 28.96 -
Feb 8, 2024 28.80 29.20 28.60 28.80 28.76 -
Feb 7, 2024 29.40 29.80 28.80 28.80 28.76 -
Feb 6, 2024 29.80 29.80 29.80 29.80 29.76 -
Feb 5, 2024 29.80 29.80 29.80 29.80 29.76 -
Feb 2, 2024 29.20 30.00 29.20 29.80 29.76 -
Feb 1, 2024 29.80 29.80 29.00 29.20 29.16 -
Jan 31, 2024 29.40 29.80 29.00 29.80 29.76 -
Jan 30, 2024 29.80 29.80 29.40 29.40 29.36 -
Jan 29, 2024 28.80 29.80 28.80 29.80 29.76 -
Jan 26, 2024 29.00 29.60 28.80 28.80 28.76 -
Jan 25, 2024 29.00 29.20 29.00 29.00 28.96 -
Jan 24, 2024 29.00 29.00 29.00 29.00 28.96 -
Jan 23, 2024 29.40 29.40 29.00 29.00 28.96 -
Jan 22, 2024 29.40 29.40 29.20 29.40 29.36 -
Jan 19, 2024 29.60 29.60 29.00 29.40 29.36 -
Jan 18, 2024 29.20 29.60 28.80 29.60 29.56 -
Jan 17, 2024 29.00 29.20 28.60 29.20 29.16 -
Jan 16, 2024 29.00 29.00 28.80 29.00 28.96 -
Jan 15, 2024 29.40 29.40 28.60 29.00 28.96 -
Jan 12, 2024 29.80 29.80 29.20 29.40 29.36 -
Jan 11, 2024 30.00 30.20 28.80 29.80 29.76 -
Jan 10, 2024 30.40 30.60 30.00 30.00 29.96 -
Jan 9, 2024 30.40 30.40 30.20 30.40 30.36 -
Jan 8, 2024 30.60 30.60 30.20 30.40 30.36 2
Jan 5, 2024 30.60 30.60 30.40 30.60 30.56 -
Jan 4, 2024 30.80 30.80 30.60 30.60 30.56 -
Jan 3, 2024 31.00 31.00 30.60 30.80 30.76 -
Jan 2, 2024 31.00 31.20 30.80 30.80 30.76 10
Dec 29, 2023 30.80 31.40 30.60 31.00 30.96 120
Dec 28, 2023 30.40 31.00 30.40 30.80 30.76 -
Dec 27, 2023 30.80 31.00 30.60 30.60 30.56 -
Dec 22, 2023 30.80 30.80 30.80 30.80 30.76 -
Dec 21, 2023 31.00 31.00 30.80 30.80 30.76 -
Dec 20, 2023 30.80 31.00 30.80 31.00 30.96 -
Dec 19, 2023 30.80 30.80 30.80 30.80 30.76 -
Dec 18, 2023 30.80 31.00 30.80 30.80 30.76 -
Dec 15, 2023 30.80 30.80 30.80 30.80 30.76 -
Dec 14, 2023 31.00 31.00 30.80 30.80 30.76 -
Dec 13, 2023 30.80 31.00 30.80 31.00 30.96 -