BIO.DE - Biotest Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201822.7022.7522.0022.0022.00194
Jan 12, 201822.4022.8022.3022.3022.301,036
Jan 11, 201822.2522.3022.1022.1022.1041
Jan 10, 201822.4022.5021.6022.0022.001,443
Jan 09, 201822.4022.6021.9022.3522.351,024
Jan 08, 201822.2522.2522.2522.2522.25-
Jan 05, 201822.2522.2522.2522.2522.25-
Jan 04, 201822.5522.5522.2522.2522.2592
Jan 03, 201822.7522.7522.0022.0022.00231
Jan 02, 201822.6023.1022.6022.7022.70100
Dec 29, 201722.7523.0022.0122.6022.602,798
Dec 28, 201723.1723.3022.7023.3023.30344
Dec 27, 201723.3223.3223.3223.3223.32-
Dec 22, 201723.9923.9923.3223.3223.326
Dec 21, 201724.4824.5723.2323.2323.231,774
Dec 20, 201725.1025.1024.2724.9224.921,237
Dec 19, 201725.1025.4124.8025.3525.351,269
Dec 18, 201724.0025.5024.0025.2025.206,361
Dec 15, 201723.7624.5023.6124.5024.501,442
Dec 14, 201723.9324.0623.7523.7523.751,359
Dec 13, 201723.0024.1722.8523.9423.94850
Dec 12, 201722.7023.6622.7023.1523.154,710
Dec 11, 201721.9422.7821.9422.5922.591,654
Dec 08, 201721.6022.0021.6021.9521.951,038
Dec 07, 201721.6522.0221.4321.7021.702,213
Dec 06, 201722.0122.0121.4321.7021.704,191
Dec 05, 201721.7922.1121.6722.1122.114,409
Dec 04, 201721.5621.5921.3321.5521.552,892
Dec 01, 201721.2521.9621.1521.9021.902,851
Nov 30, 201721.0921.5120.8321.5021.5029,906
Nov 29, 201721.0621.4620.3920.3920.3912,769
Nov 28, 201721.4021.4321.0021.1721.171,165
Nov 27, 201721.2121.3021.0021.2121.21826
Nov 24, 201721.1221.7021.0021.3021.303,818
Nov 23, 201721.1121.7821.0021.1021.10645
Nov 22, 201721.7321.9021.0021.0021.002,180
Nov 21, 201721.0321.6321.0321.2521.2534
Nov 20, 201720.7822.7420.7821.1021.102,194
Nov 17, 201721.0021.4820.9621.0021.00223
Nov 16, 201720.3121.2520.3120.5920.593,553
Nov 15, 201720.6021.1520.2520.6020.601,709
Nov 14, 201722.4022.5520.2220.9820.987,280
Nov 13, 201722.5023.3022.5022.8522.856,528
Nov 10, 201722.8822.8922.4122.4122.41766
Nov 09, 201723.1423.2321.9222.5522.554,539
Nov 08, 201722.8123.5022.8123.0023.003,236
Nov 07, 201722.4824.3422.2723.0023.0015,538
Nov 06, 201723.2024.6723.2024.4524.451,869
Nov 03, 201723.5023.7922.5623.5023.505,743
Nov 02, 201724.7025.2423.6523.7223.725,782
Nov 01, 201725.0025.0623.7024.6024.609,434
Oct 31, 201727.8827.8827.8827.8827.88-
Oct 30, 201728.1828.2027.8827.8827.881,133
Oct 27, 201727.9128.2527.9028.0528.05584
Oct 26, 201728.1028.1028.0028.0028.0076
Oct 25, 201728.2628.4927.9127.9827.98684
Oct 24, 201727.5328.3127.5328.3028.30530
Oct 23, 201727.7227.8727.4427.8627.86345
Oct 20, 201727.5027.8627.5027.8627.866
Oct 19, 201727.3527.8627.3527.8627.86187
Oct 18, 201727.4527.4527.4527.4527.45982
Oct 17, 201727.7828.3027.7828.3028.30107
Oct 16, 201728.3028.3028.3028.3028.30111
Oct 13, 201728.0028.0028.0028.0028.00-
Oct 12, 201728.0528.0528.0028.0028.0029
Oct 11, 201727.6928.2027.6028.2028.20244
Oct 10, 201728.3228.3327.9327.9327.931,328
Oct 09, 201728.2928.9228.1228.3828.38914
Oct 06, 201727.8127.9427.7427.9227.9277
Oct 05, 201727.5028.1027.5027.9327.932,050
Oct 04, 201727.5127.9327.4027.9327.935,225
Oct 03, 201727.5327.5327.5327.5327.53-
Oct 02, 201727.9328.1427.5327.5327.531,343
Sep 29, 201727.7528.1527.7527.9327.935,556
Sep 28, 201728.3028.5027.9328.3028.303,762
Sep 27, 201727.6628.0027.6627.9127.912,647
Sep 26, 201727.8327.9327.7227.7227.72316
Sep 25, 201727.6727.9027.3327.9027.90699
Sep 22, 201727.6528.0027.5327.9027.90360
Sep 21, 201727.8728.0027.8528.0028.00205
Sep 20, 201727.7528.0027.5127.7427.741,581
Sep 19, 201728.3028.3027.7527.7527.752,412
Sep 18, 201728.1728.6028.1728.2728.27437
Sep 15, 201728.4928.5028.3128.3128.31467
Sep 14, 201728.8028.8028.3128.3128.311,701
Sep 13, 201728.0728.8628.0728.8628.862,243
Sep 12, 201728.0928.5028.0928.3028.301,064
Sep 11, 201728.5928.5927.8328.2028.204,951
Sep 08, 201728.3128.6928.2228.6928.692,054
Sep 07, 201728.4928.6028.3028.6028.60571
Sep 06, 201728.8028.8028.3928.4028.401,665
Sep 05, 201728.1028.9528.1028.9528.95420
Sep 04, 201728.2528.6628.0028.6628.66145
Sep 01, 201728.4128.6428.3428.3428.34379
Aug 31, 201728.0728.5027.7828.5028.501,814
Aug 31, 20170.05 Dividend
Aug 30, 201728.3328.3328.0028.3028.257,280
Aug 29, 201728.3128.9028.2528.3028.254,312
Aug 28, 201729.0929.0928.5728.5728.523,007
Aug 25, 201728.3528.9228.3528.7028.656,780
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...