BFRA - Biofrontera AG

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201917.2517.2417.2416.3416.34229
Jul 15, 201917.2517.2517.2517.2517.25200
Jul 12, 201917.2517.2517.2517.2517.25300
Jul 11, 201917.2517.2517.2517.2517.25100
Jul 10, 201917.2517.2517.2517.2517.25300
Jul 09, 201917.2517.2517.2517.2517.25700
Jul 08, 201917.3217.3217.2517.2517.25800
Jul 05, 201918.2218.2218.2218.2218.22300
Jul 03, 201918.2218.2218.2218.2218.22200
Jul 02, 201917.8517.8517.6617.6617.661,100
Jul 01, 201917.5018.2517.5018.2518.25200
Jun 28, 201917.2517.2517.2517.2517.25300
Jun 27, 201917.0017.6917.0017.2517.252,400
Jun 26, 201916.7517.0016.7417.0017.003,600
Jun 25, 201916.8517.3516.5316.5316.532,100
Jun 24, 201916.6317.0016.6317.0017.001,200
Jun 21, 201916.3116.3116.2916.2916.291,000
Jun 20, 201916.0516.4316.0416.4316.431,800
Jun 19, 201916.2617.4316.2617.4317.434,200
Jun 18, 201916.1616.7916.0716.7616.761,800
Jun 17, 201916.0716.1415.7716.0216.023,000
Jun 14, 201917.1617.1616.8216.8216.822,100
Jun 13, 201918.3218.3217.5217.5217.523,200
Jun 12, 201917.6118.0517.5117.8817.883,900
Jun 11, 201917.3317.4717.2317.2317.231,100
Jun 10, 201916.3316.3516.3316.3316.33400
Jun 07, 201916.8316.9116.8216.9116.91149,800
Jun 06, 201917.1017.1016.9016.9016.90900
Jun 05, 201916.4316.5016.4316.4716.471,900
Jun 04, 201916.1316.1315.4415.5015.501,700
Jun 03, 201916.2116.2115.0715.0715.07600
May 31, 201916.1316.1316.1316.1316.13100
May 30, 201916.1316.1316.1316.1316.13100
May 29, 201915.9615.9615.9015.9015.903,700
May 28, 201915.3915.3915.3915.3915.39200
May 24, 201916.1416.1416.0016.0016.00700
May 23, 201915.6815.6815.6815.6815.68500
May 22, 201914.7214.7214.7214.7214.72100
May 21, 201914.7214.7214.7214.7214.72-
May 20, 201914.7214.7214.7214.7214.72-
May 17, 201914.7214.7214.7214.7214.72-
May 16, 201914.7214.7214.7214.7214.72100
May 15, 201914.7214.7214.7214.7214.72300
May 14, 201914.6514.6514.6514.6514.65-
May 13, 201914.6514.6514.6514.6514.65200
May 10, 201914.8714.8714.8714.8714.87-
May 09, 201914.8714.8714.8714.8714.87100
May 08, 201914.6114.6114.6114.6114.61-
May 07, 201914.6114.6114.6114.6114.61300
May 06, 201914.3814.3814.3814.3814.38100
May 03, 201914.3814.3814.3814.3814.38100
May 02, 201915.4715.4714.3814.3814.382,400
May 01, 201915.7815.7815.7815.7815.78100
Apr 30, 201915.7515.7815.7515.7815.78900
Apr 29, 201914.5514.7514.5514.7514.753,100
Apr 26, 201914.3214.3214.3214.3214.32-
Apr 25, 201914.3214.3214.3214.3214.32100
Apr 24, 201914.2514.2514.2514.2514.25-
Apr 23, 201914.2514.2514.2514.2514.25100
Apr 22, 201914.2514.2514.2514.2514.25-
Apr 18, 201914.3214.3214.2514.2514.25400
Apr 17, 201914.2814.4614.2814.4314.43700
Apr 16, 201914.3214.4314.2914.4114.415,300
Apr 15, 201914.3014.3014.2414.2414.241,000
Apr 12, 201914.4414.4414.4414.4414.44-
Apr 11, 201914.5014.5114.4414.4414.443,000
Apr 10, 201914.3814.3813.7013.8313.833,500
Apr 09, 201914.0414.0414.0414.0414.04-
Apr 08, 201914.0514.0514.0414.0414.04900
Apr 05, 201914.1214.1214.1214.1214.12100
Apr 04, 201914.1214.1214.1214.1214.12300
Apr 03, 201913.5313.5313.5313.5313.53300
Apr 02, 201913.6513.6812.7112.7112.711,200
Apr 01, 201912.9612.9612.9612.9612.96-
Mar 29, 201912.9612.9612.9612.9612.96100
Mar 28, 201912.9612.9612.9612.9612.96-
Mar 27, 201912.9612.9612.9612.9612.96100
Mar 26, 201912.9612.9612.9612.9612.96100
Mar 25, 201912.7812.9012.7212.9012.90800
Mar 22, 201912.4812.4812.4812.4812.48400
Mar 21, 201912.7512.7512.2712.4012.402,100
Mar 20, 201912.4714.2212.4712.9012.9015,600
Mar 19, 201912.5212.5212.5212.5212.52600
Mar 18, 201912.1212.1212.1212.1212.12300
Mar 15, 201912.0512.0512.0512.0512.05200
Mar 14, 201911.9211.9211.9211.9211.92100
Mar 13, 201911.8512.0911.8511.9211.921,200
Mar 12, 201912.1412.1412.1412.1412.14100
Mar 11, 201912.1412.1412.1412.1412.14200
Mar 08, 201911.7611.7611.7611.7611.761,000
Mar 07, 201911.8811.8811.8811.8811.88-
Mar 06, 201911.7911.8911.7911.8811.88600
Mar 05, 201912.0912.0912.0912.0912.09-
Mar 04, 201912.0912.0912.0912.0912.09100
Mar 01, 201912.3512.3512.0912.0912.09500
Feb 28, 201912.1512.1512.1512.1512.15-
Feb 27, 201912.4512.4512.1512.1512.15600
Feb 26, 201912.7512.7512.7512.7512.75100
Feb 25, 201912.7512.7512.7512.7512.75-
Feb 22, 201912.7512.7512.7512.7512.75100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...