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

bioXXmed AG (T5O0.DE)

Compare
0.6420
-0.1420
(-18.11%)
At close: March 31 at 5:42:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20250.74800.74800.64200.64200.64205,125
Mar 28, 20250.78400.78400.78400.78400.7840-
Mar 27, 20250.74600.78400.74600.78400.78405
Mar 26, 20250.78000.78000.74600.76400.7640212
Mar 25, 20250.79000.79000.79000.79000.7900-
Mar 24, 20250.78400.78400.78400.78400.7840-
Mar 21, 20250.78400.78400.78400.78400.7840-
Mar 20, 20250.78400.78400.78400.78400.7840-
Mar 19, 20250.78400.78400.78400.78400.7840-
Mar 18, 20250.78400.78400.78400.78400.7840-
Mar 17, 20250.78400.78400.78400.78400.7840-
Mar 14, 20250.78400.78400.78400.78400.7840-
Mar 13, 20250.80600.80600.74600.78400.78402,010
Mar 12, 20250.84400.84400.84400.84400.8440-
Mar 11, 20250.84400.84400.84400.84400.8440-
Mar 10, 20250.84400.84400.84400.84400.844035
Mar 7, 20250.84400.84400.84400.84400.8440-
Mar 6, 20250.80600.84600.80600.84600.846012
Mar 5, 20250.80600.84400.80600.84400.844010
Mar 4, 20250.83200.83200.83200.83200.8320-
Mar 3, 20250.88000.88000.80600.83200.83202,451
Feb 28, 20250.91800.91800.90000.90000.9000175
Feb 27, 20250.92200.92200.90000.90000.9000745
Feb 26, 20250.92200.95800.92200.95800.958050
Feb 25, 20250.95800.95800.95800.95800.9580-
Feb 24, 20250.95400.95400.95400.95400.95405
Feb 21, 20250.95400.95400.95400.95400.9540-
Feb 20, 20250.98000.98000.95400.95400.954037
Feb 19, 20251.01501.01501.01501.01501.0150-
Feb 18, 20251.01501.01501.01501.01501.0150-
Feb 17, 20250.98001.01500.98001.01501.01501,753
Feb 14, 20250.98201.01500.98201.01501.01505
Feb 13, 20250.98201.01500.98201.01501.015025
Feb 12, 20250.98201.01500.98201.01501.015029
Feb 11, 20251.01501.01501.01501.01501.0150-
Feb 10, 20251.02001.02001.02001.02001.0200-
Feb 7, 20251.02001.02001.02001.02001.0200-
Feb 6, 20251.04001.04001.04001.04001.0400800
Feb 5, 20251.02001.02001.02001.02001.0200-
Feb 4, 20251.04001.04000.98200.98200.98204,590
Feb 3, 20251.05001.08001.05001.08001.08003,226
Jan 31, 20250.90000.99000.90000.96000.96003,464
Jan 30, 20250.86600.86600.86600.86600.8660-
Jan 29, 20250.86600.86600.86600.86600.8660-
Jan 28, 20250.96600.96600.82000.86000.86002,680
Jan 27, 20251.08001.08000.97601.00501.00502,816
Jan 24, 20251.35001.35001.35001.35001.3500-
Jan 23, 20251.55001.55001.35001.35001.35006,800
Jan 22, 20251.55501.64501.55501.60001.600034
Jan 21, 20251.45001.45001.45001.45001.4500-
Jan 20, 20251.45001.45001.45001.45001.4500-
Jan 17, 20251.45001.45001.45001.45001.4500-
Jan 16, 20251.31001.50501.31001.45001.45003,142
Jan 15, 20251.21001.21001.21001.21001.2100-
Jan 14, 20251.21501.21501.21001.21001.2100223
Jan 13, 20251.26501.26501.26501.26501.2650-
Jan 10, 20251.26501.26501.26501.26501.2650-
Jan 9, 20251.26501.26501.26501.26501.2650-
Jan 8, 20251.26501.26501.26501.26501.2650-
Jan 7, 20251.26501.26501.26501.26501.2650-
Jan 6, 20251.21501.26501.21501.26501.265020
Jan 3, 20251.29501.29501.26501.26501.2650500
Jan 2, 20251.21501.25501.21501.25501.255047
Dec 30, 20241.25001.25001.25001.25001.2500-
Dec 27, 20241.36501.36501.25001.25001.2500243
Dec 23, 20241.25001.31001.25001.31001.310010
Dec 20, 20241.25501.31001.25501.31001.310023
Dec 19, 20241.31001.31001.31001.31001.3100-
Dec 18, 20241.30001.34501.23001.31001.3100114
Dec 17, 20241.29501.32501.29501.32501.3250603
Dec 16, 20241.40501.40501.36001.36001.360050
Dec 13, 20241.51001.51001.29501.29501.29502,038
Dec 12, 20241.48501.48501.48501.48501.4850-
Dec 11, 20241.42501.48501.42501.48501.485015
Dec 10, 20241.39001.39001.39001.39001.3900-
Dec 9, 20241.39001.39001.39001.39001.3900410
Dec 6, 20241.51501.51501.42501.42501.42503,698
Dec 5, 20241.60501.60501.51001.58501.58501,554
Dec 4, 20241.60501.68001.60501.68001.680050
Dec 3, 20241.68001.68001.68001.68001.6800-
Dec 2, 20241.60001.68001.60001.68001.6800101
Nov 29, 20241.85001.85001.60001.68001.6800800
Nov 28, 20242.78002.78002.78002.78002.7800-
Nov 27, 20242.78002.78002.78002.78002.7800-
Nov 26, 20242.65002.78002.65002.78002.780030
Nov 25, 20242.78002.78002.78002.78002.7800-
Nov 22, 20242.81002.81002.65002.78002.7800682
Nov 21, 20242.90002.95002.81002.95002.9500201
Nov 20, 20242.90003.03002.90003.03003.03009
Nov 19, 20243.03003.03003.03003.03003.0300-
Nov 18, 20243.03003.03003.03003.03003.0300-
Nov 15, 20243.03003.03003.03003.03003.0300-
Nov 14, 20242.92003.03002.91003.03003.0300675
Nov 13, 20242.92003.03002.92003.03003.03003
Nov 12, 20242.92003.03002.92003.03003.030030
Nov 11, 20243.03003.03003.03003.03003.0300-
Nov 8, 20242.92003.06002.92003.06003.0600500
Nov 7, 20243.00003.00003.00003.00003.00001
Nov 6, 20242.73002.73002.73002.73002.7300-
Nov 5, 20242.73002.73002.73002.73002.7300-
Nov 4, 20242.73002.73002.73002.73002.73001
Nov 1, 20242.99002.99002.74002.87002.870038
Oct 31, 20242.87002.87002.87002.87002.8700-
Oct 30, 20242.73002.73002.73002.73002.7300-
Oct 29, 20242.73002.73002.73002.73002.7300-
Oct 28, 20242.73002.73002.73002.73002.73001
Oct 25, 20242.73002.73002.73002.73002.7300-
Oct 24, 20242.73002.73002.73002.73002.7300-
Oct 23, 20243.24003.24002.73002.73002.7300768
Oct 22, 20243.11003.11003.11003.11003.110050
Oct 21, 20243.00003.30003.00003.11003.11001,109
Oct 18, 20243.19003.19003.01003.15003.1500227
Oct 17, 20243.12003.53003.12003.49003.49008,205
Oct 16, 20243.40003.40003.40003.40003.400040
Oct 15, 20242.77003.49002.74003.49003.49002,612
Oct 14, 20242.58002.65002.55002.55002.55002,474
Oct 11, 20242.20002.22002.20002.20002.20001,220
Oct 10, 20241.92502.09001.88502.09002.09002,581
Oct 9, 20241.98501.98501.98501.98501.9850-
Oct 8, 20242.04002.04001.92501.92501.92501,941
Oct 7, 20241.99001.99001.90501.97001.9700852
Oct 4, 20241.31502.00001.31502.00002.00007,740
Oct 3, 20241.36001.36001.36001.36001.3600-
Oct 2, 20241.31501.36001.31501.36001.3600600
Oct 1, 20241.30501.30501.22501.22501.225040
Sep 30, 20241.26501.26501.26501.26501.2650-
Sep 27, 20241.22501.26501.22501.26501.2650200
Sep 26, 20241.30001.30001.26501.26501.2650130
Sep 25, 20241.21501.26501.18501.25501.25503,530
Sep 24, 20241.21501.21501.18001.18001.1800186
Sep 23, 20241.18001.18001.18001.18001.1800-
Sep 20, 20241.18001.18001.13501.13501.13501,470
Sep 19, 20241.17501.18001.10001.10001.10001,328
Sep 18, 20241.17501.17501.14001.14001.1400925
Sep 17, 20241.10001.14001.10001.14001.140010
Sep 16, 20241.17501.17501.14001.14001.140018
Sep 13, 20241.17001.17001.10501.14001.1400279
Sep 12, 20241.10001.15501.10001.13001.1300428
Sep 11, 20241.14001.14001.14001.14001.1400-
Sep 10, 20241.10001.14001.10001.14001.140020
Sep 9, 20241.10501.14001.10001.14001.1400151
Sep 6, 20241.14501.14501.14001.14001.14002,290
Sep 5, 20241.22001.22001.17501.19001.19003,750
Sep 4, 20241.02931.06621.02931.05801.05805,000
Sep 3, 20241.18921.18920.95960.99650.996514,909
Sep 2, 20241.15641.18921.06621.18921.18925,814
Aug 30, 20241.14821.14821.11541.12361.123631
Aug 29, 20241.18921.19331.18921.19331.1933487
Aug 28, 20241.30811.30811.21381.25071.2507387
Aug 27, 20241.63001.63001.50001.52501.52502,050
Aug 26, 20241.62501.65001.62501.65001.65001,004
Aug 23, 20241.43001.58001.36501.58001.58001,140
Aug 22, 20241.68001.68001.39501.39501.39503,700
Aug 21, 20241.95001.95001.65001.65001.65005,097
Aug 20, 20242.01002.02001.95002.02002.02002,160
Aug 19, 20242.27002.27002.01002.10002.10001,839
Aug 16, 20242.27002.42002.27002.42002.4200525
Aug 15, 20242.52002.52002.40002.40002.400010
Aug 14, 20242.22002.22002.22002.22002.2200-
Aug 13, 20242.22002.22002.22002.22002.22001
Aug 12, 2024 1:10 Stock Splits
Aug 12, 20242.06002.06002.06002.06002.0600100
Aug 9, 20243.40003.40003.20003.20003.2000589
Aug 8, 20244.12004.12003.42003.78003.7800110
Aug 7, 20243.40003.78003.40003.78003.780020
Aug 6, 20243.50003.50003.40003.40003.4000137
Aug 5, 20243.76004.04003.76004.04004.040030
Aug 2, 20244.14004.14004.14004.14004.1400-
Aug 1, 20244.48004.48003.76004.14004.140014
Jul 31, 20240.38800.38800.38800.38800.3880-
Jul 30, 20240.38800.38800.38800.38800.3880-
Jul 29, 20240.38800.38800.38800.38800.3880-
Jul 26, 20240.37800.38800.37800.38800.3880650
Jul 25, 20240.39000.39000.39000.39000.3900-
Jul 24, 20240.40000.40000.37800.38800.3880149
Jul 23, 20240.42600.42600.42600.42600.4260-
Jul 22, 20240.40000.42600.40000.42600.4260900
Jul 19, 20240.45000.45000.40200.42600.42601,100
Jul 18, 20240.44200.44200.44200.44200.4420-
Jul 17, 20240.42600.42600.42600.42600.4260-
Jul 16, 20240.42600.42600.42600.42600.4260-
Jul 15, 20240.45000.45000.40000.42600.42601,615
Jul 12, 20240.42600.42600.42600.42600.4260-
Jul 11, 20240.42600.42600.42600.42600.4260-
Jul 10, 20240.44800.44800.40200.42600.42602
Jul 9, 20240.42600.42600.42600.42600.4260-
Jul 8, 20240.40200.40200.40000.40000.4000155
Jul 5, 20240.40000.42600.40000.42600.42601
Jul 4, 20240.44800.45000.44800.45000.4500527
Jul 3, 20240.42600.42600.42600.42600.4260200
Jul 2, 20240.41000.42600.41000.42600.42603,000
Jul 1, 20240.49400.49400.42000.45600.45601,518
Jun 28, 20240.46200.46200.46200.46200.4620-
Jun 27, 20240.46200.46200.46200.46200.4620-
Jun 26, 20240.46200.46200.46200.46200.4620-
Jun 25, 20240.46200.46200.46000.46200.46205,000
Jun 24, 20240.45200.55500.45000.48000.480012,997
Jun 21, 20240.48800.48800.48800.48800.4880-
Jun 20, 20240.47000.49800.47000.49800.4980892
Jun 19, 20240.52000.52000.52000.52000.52002,108
Jun 18, 20240.55500.55500.55500.55500.5550-
Jun 17, 20240.48200.55500.48200.55500.5550123
Jun 14, 20240.55000.55500.55000.55500.5550891
Jun 13, 20240.48200.48200.48200.48200.4820200
Jun 12, 20240.45600.50500.45600.50500.50504,723
Jun 11, 20240.50500.50500.50500.50500.5050-
Jun 10, 20240.50500.50500.50500.50500.5050-
Jun 7, 20240.50500.50500.48200.48200.48202
Jun 6, 20240.43000.43000.43000.43000.43001
Jun 5, 20240.46000.50500.46000.50500.5050200
Jun 4, 20240.53500.53500.53500.53500.5350-
Jun 3, 20240.57500.57500.49800.49800.49802,311
May 31, 20240.53000.55500.53000.54000.5400610
May 30, 20240.56000.56000.48000.53000.53004,404
May 29, 20240.56000.58000.56000.58000.58001,000
May 28, 20240.60000.60000.58000.58000.58001,275
May 27, 20240.60000.60000.58000.58000.580050
May 24, 20240.56000.58000.56000.58000.580010
May 23, 20240.60000.60000.58000.58000.5800500
May 22, 20240.60000.67500.58000.60000.600010,952
May 21, 20240.53000.60000.53000.60000.60009,293
May 20, 20240.50000.50000.50000.50000.5000-
May 17, 20240.46200.50000.46200.50000.500050
May 16, 20240.49600.49600.49600.49600.4960-
May 15, 20240.40000.50000.40000.49600.496012,118
May 14, 20240.37200.38600.37200.38600.38601,496
May 13, 20240.40600.40600.40600.40600.4060-
May 10, 20240.40600.40600.40600.40600.4060-
May 9, 20240.40600.40600.40600.40600.4060-
May 8, 20240.38000.42000.38000.40800.40802,650
May 7, 20240.43600.43600.34600.34600.34604,800
May 6, 20240.43600.46800.43600.46800.46801
May 3, 20240.46800.46800.46800.46800.4680-
May 2, 20240.51000.51000.45600.46800.4680271
Apr 30, 20240.48600.48600.48600.48600.4860-
Apr 29, 20240.48800.48800.48800.48800.4880-
Apr 26, 20240.50000.50000.45800.48800.48801,027
Apr 25, 20240.46800.46800.46800.46800.4680-
Apr 24, 20240.46800.46800.46800.46800.4680-
Apr 23, 20240.50000.50000.43800.47000.4700239
Apr 22, 20240.43000.46600.43000.46600.4660750
Apr 19, 20240.47000.47000.47000.47000.4700-
Apr 18, 20240.47000.47000.47000.47000.4700-
Apr 17, 20240.49600.49600.49600.49600.4960-
Apr 16, 20240.50000.50000.47000.47000.4700385
Apr 15, 20240.59000.59000.51500.54000.540020
Apr 12, 20240.49400.69000.49400.55500.55507,232
Apr 11, 20240.37200.45800.37200.45800.458017,468
Apr 10, 20240.37200.37400.37200.37400.37401,450
Apr 9, 20240.37400.37400.37400.37400.3740-
Apr 8, 20240.37400.37400.37400.37400.3740-
Apr 5, 20240.30200.37400.30200.37400.3740780
Apr 4, 20240.37200.37200.37200.37200.3720-

Related Tickers

88Q.DE 4basebio PLC
13.80
-2.13%
 
NVV1.DE Novavax, Inc.
7.85
-0.53%
 
AYJ.DE Valneva SE
2.7160
-15.34%
 
9VC.DE Atai Life Sciences N.V.
1.1820
-1.09%
 
7V0.DE Darwin AG
28.60
+1.42%
 
BIO3.DE Biotest Aktiengesellschaft
29.90
-0.66%
 
BIO.DE Biotest Aktiengesellschaft
42.60
-0.47%
 
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%