BIO.VI - Biogena Group Invest Ag

Vienna - Vienna Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20232.60002.60002.56002.56002.5600-
Jun 06, 20232.60002.60002.60002.60002.6000-
Jun 05, 20232.68002.68002.60002.60002.600060
Jun 02, 20232.68002.68002.60002.60002.60001,769
Jun 01, 20232.68002.68002.60002.60002.60001,250
May 31, 20232.58002.58002.58002.58002.5800-
May 30, 20232.62002.62002.58002.58002.5800-
May 29, 20232.62002.62002.62002.62002.6200-
May 26, 20232.60002.60002.60002.60002.6000-
May 25, 20232.60002.60002.60002.60002.6000-
May 24, 20232.60002.60002.60002.60002.6000-
May 23, 20232.60002.64002.60002.60002.6000200
May 22, 20232.64002.64002.60002.60002.600020
May 19, 20232.66002.66002.66002.66002.6600-
May 18, 20232.66002.66002.66002.66002.6600-
May 17, 20232.64002.66002.64002.66002.6600-
May 16, 20232.64002.64002.64002.64002.6400-
May 15, 20232.66002.66002.66002.66002.6600-
May 12, 20232.64002.64002.64002.64002.6400-
May 11, 20232.62002.64002.62002.64002.6400-
May 10, 20232.62002.62002.62002.62002.6200-
May 09, 20232.56002.58002.56002.58002.5800-
May 08, 20232.66002.66002.60002.60002.6000100
May 05, 20232.62002.66002.62002.66002.6600-
May 04, 20232.62002.66002.62002.66002.6600-
May 03, 20232.76002.76002.66002.66002.660014,317
May 02, 20232.74002.74002.74002.74002.7400-
Apr 28, 20232.56002.78002.56002.74002.740015,814
Apr 27, 20232.56002.56002.56002.56002.5600-
Apr 26, 20232.64002.64002.52002.58002.5800170
Apr 25, 20232.64002.64002.64002.64002.6400-
Apr 24, 20232.60002.64002.60002.64002.64001,647
Apr 21, 20232.64002.68002.64002.64002.64002,200
Apr 20, 20232.64002.64002.64002.64002.6400-
Apr 19, 20232.70002.70002.60002.64002.6400300
Apr 18, 20232.76002.76002.70002.70002.7000370
Apr 17, 20232.74002.74002.70002.70002.7000730
Apr 14, 20232.70002.76002.70002.76002.7600270
Apr 13, 20232.72002.72002.66002.66002.6600-
Apr 12, 20232.72002.72002.72002.72002.7200-
Apr 12, 20230.05 Dividend
Apr 11, 20232.72002.72002.72002.72002.6700-
Apr 06, 20232.74002.74002.74002.74002.6896-
Apr 05, 20232.68002.74002.68002.74002.6896250
Apr 04, 20232.76002.80002.74002.74002.68963,450
Apr 03, 20232.70002.76002.70002.76002.70932,100
Mar 31, 20232.70002.70002.68002.70002.65042,100
Mar 30, 20232.70002.70002.70002.70002.6504-
Mar 29, 20232.78002.78002.70002.70002.6504-
Mar 28, 20232.78002.78002.76002.76002.7093-
Mar 27, 20232.76002.76002.74002.74002.6896-
Mar 24, 20232.78002.78002.72002.72002.6700-
Mar 23, 20232.74002.74002.74002.74002.6896-
Mar 22, 20232.74002.74002.74002.74002.6896-
Mar 21, 20232.74002.80002.74002.74002.68961,300
Mar 20, 20232.76002.86002.76002.78002.72891,500
Mar 17, 20232.82002.86002.66002.76002.70931,550
Mar 16, 20232.76002.76002.76002.76002.7093-
Mar 15, 20232.76002.88002.76002.76002.7093600
Mar 14, 20232.78002.88002.76002.76002.70931,200
Mar 13, 20232.66002.88002.66002.78002.72891,500
Mar 10, 20232.72002.72002.62002.64002.5915200
Mar 09, 20232.70002.80002.70002.74002.68961,050
Mar 08, 20232.78002.78002.70002.70002.6504457
Mar 07, 20232.54002.76002.54002.70002.65041,511
Mar 06, 20232.54002.54002.54002.54002.4933-
Mar 03, 20232.50002.62002.50002.54002.49332,390
Mar 02, 20232.52002.52002.52002.52002.47371,550
Mar 01, 20232.72002.72002.48002.48002.43448,613
Feb 28, 20232.74002.74002.74002.74002.6896-
Feb 27, 20232.78002.78002.74002.74002.6896100
Feb 24, 20232.74002.74002.72002.72002.6700-
Feb 23, 20232.74002.74002.74002.74002.6896-
Feb 22, 20232.78002.78002.78002.78002.7289-
Feb 21, 20232.74002.76002.74002.76002.7093-
Feb 20, 20232.74002.78002.74002.74002.689670
Feb 17, 20232.78002.78002.68002.68002.63075,976
Feb 16, 20232.76002.78002.76002.78002.7289300
Feb 15, 20232.80002.80002.76002.76002.70931,366
Feb 14, 20232.84002.84002.84002.84002.7878-
Feb 13, 20232.90002.90002.86002.86002.8074-
Feb 10, 20232.90002.90002.90002.90002.8467-
Feb 09, 20232.90002.90002.90002.90002.8467-
Feb 08, 20232.90002.90002.90002.90002.8467-
Feb 07, 20232.96002.96002.90002.90002.8467500
Feb 06, 20232.88003.00002.88002.92002.866310,000
Feb 03, 20232.88002.88002.88002.88002.8271-
Feb 02, 20232.94002.94002.88002.88002.8271110
Feb 01, 20232.94002.94002.94002.94002.8860-
Jan 31, 20232.90002.94002.90002.94002.8860500
Jan 30, 20232.84002.90002.84002.90002.846775
Jan 27, 20232.78003.10002.78002.92002.866315,955
Jan 26, 20232.70002.80002.70002.76002.7093185
Jan 25, 20232.76002.80002.76002.76002.70931,000
Jan 24, 20232.76002.84002.76002.84002.7878-
Jan 23, 20232.72002.84002.68002.76002.70932,010
Jan 20, 20232.78002.82002.78002.82002.7682-
Jan 19, 20232.86002.86002.76002.82002.76821,000
Jan 18, 20232.94002.94002.80002.86002.80741,300
Jan 17, 20232.70003.50002.70002.92002.866345,294
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...