BT3.F - BioTime, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.98501.03000.98501.03001.0300117
Jul 15, 20190.98501.03000.98501.03001.0300117
Jul 12, 20191.03001.03001.03001.03001.0300-
Jul 11, 20191.02001.02001.02001.02001.0200-
Jul 10, 20191.01001.01001.01001.01001.0100-
Jul 09, 20191.02001.02001.02001.02001.02004,709
Jul 08, 20190.96001.05000.96001.05001.0500400
Jul 05, 20190.90460.95040.90460.95040.9504500
Jul 04, 20190.90330.90330.90330.90330.9033-
Jul 03, 20190.88550.92160.88550.92160.9216200
Jul 02, 20190.90330.90330.90330.90330.9033-
Jul 01, 20190.95930.95930.95930.95930.9593-
Jun 28, 20190.89750.89750.89750.89750.8975-
Jun 27, 20190.87410.87410.87410.87410.8741-
Jun 26, 20190.90610.90840.90610.90840.90842
Jun 25, 20190.87650.87650.87650.87650.8765-
Jun 24, 20190.93240.93240.88200.88200.8820899
Jun 21, 20190.92290.92290.92290.92290.9229-
Jun 20, 20190.96810.96810.96810.96810.9681-
Jun 19, 20190.96360.96360.96360.96360.9636-
Jun 18, 20190.89830.89830.89830.89830.8983-
Jun 17, 20190.90160.90160.90160.90160.9016-
Jun 14, 20190.93100.96550.93100.96170.96171,091
Jun 13, 20190.88450.96740.87700.96740.96741,100
Jun 12, 20190.87200.88100.87200.88100.8810101
Jun 11, 20190.87620.89070.87620.89070.89072,400
Jun 07, 20190.83660.83660.83660.83660.8366-
Jun 06, 20190.88920.89190.88920.89190.8919800
Jun 05, 20190.90560.94180.90150.90150.90151,100
Jun 04, 20190.86900.91980.86830.91980.91985,500
Jun 03, 20190.87040.87040.87040.87040.8704-
May 31, 20190.89340.89340.89340.89340.8934-
May 30, 20190.86440.86440.86440.86440.8644-
May 29, 20190.91000.91000.88550.88550.88552,437
May 28, 20190.93940.93940.93640.93640.93642,232
May 27, 20190.93590.93590.93590.93590.9359-
May 24, 20190.93170.93170.93170.93170.9317-
May 23, 20190.97310.97310.92590.92590.9259400
May 22, 20190.98370.98370.98170.98170.98171,996
May 21, 20190.99190.99190.99190.99190.9919-
May 20, 20191.03681.03681.03681.03681.0368-
May 17, 20191.04161.04161.04161.04161.0416-
May 16, 20191.03001.03001.03001.03001.0300-
May 15, 20190.93720.93720.93720.93720.9372-
May 14, 20191.01021.01021.00901.00901.00902,810
May 13, 20191.05721.05721.05721.05721.0572-
May 10, 20191.02921.02921.02921.02921.0292-
May 09, 20191.06601.07001.06561.06561.06562,772
May 08, 20191.09361.09361.09361.09361.0936-
May 07, 20191.10581.10581.10581.10581.1058-
May 06, 20191.09181.13361.09181.13301.1330950
May 03, 20191.10741.10741.10741.10741.1074-
May 02, 20191.12901.12921.11741.11741.11743,232
Apr 30, 20191.16001.16001.15681.15681.1568608
Apr 29, 20191.10001.11501.10001.11501.11502,407
Apr 26, 20191.10001.10001.10001.10001.1000-
Apr 25, 20191.10841.10841.10841.10841.1084-
Apr 24, 20191.09201.14321.09201.14321.14322,000
Apr 23, 20191.06601.06601.06601.06601.0660-
Apr 18, 20191.04841.09581.04841.09581.0958500
Apr 17, 20191.11961.18061.05461.05461.05463,815
Apr 16, 20191.12881.12881.12881.12881.1288-
Apr 15, 20191.12721.12721.12721.12721.1272-
Apr 12, 20191.10441.10441.10441.10441.1044-
Apr 11, 20191.14741.15521.14741.15521.15521,300
Apr 10, 20191.14101.14101.04801.11001.110024,600
Apr 09, 20191.13961.14361.12021.12021.12027,797
Apr 08, 20191.18001.19001.18001.19001.190021,622
Apr 05, 20191.13001.13001.13001.13001.1300-
Apr 04, 20191.17001.21001.14001.16001.16005,350
Apr 03, 20191.14001.18001.14001.18001.1800170
Apr 02, 20191.14001.16001.14001.16001.1600150
Apr 01, 20191.13001.13001.13001.13001.13001,000
Mar 29, 20191.16001.16001.07001.07001.07004,000
Mar 28, 20191.18001.23001.18001.23001.23001,306
Mar 27, 20191.27001.27001.12001.12001.12001,850
Mar 26, 20191.28001.28001.28001.28001.280029
Mar 25, 20191.34001.34001.34001.34001.3400-
Mar 22, 20191.40001.40001.40001.40001.4000-
Mar 21, 20191.40001.40001.40001.40001.4000-
Mar 20, 20191.36001.36001.36001.36001.3600-
Mar 19, 20191.40001.40001.38001.38001.3800100
Mar 18, 20191.38001.42001.38001.39001.39001,242
Mar 15, 20191.33001.33001.33001.33001.3300-
Mar 14, 20191.36001.43001.36001.43001.43007,019
Mar 13, 20191.27001.37001.27001.37001.37003,890
Mar 12, 20191.27001.27001.27001.27001.2700550
Mar 11, 20191.14001.30001.14001.30001.3000670
Mar 08, 20191.14001.21001.14001.21001.2100199
Mar 07, 20191.07001.10001.07001.10001.10001,000
Mar 06, 20191.08001.08001.08001.08001.0800-
Mar 05, 20191.04001.04001.04001.04001.04001,000
Mar 04, 20191.04001.04001.04001.04001.0400-
Mar 01, 20191.03001.03001.03001.03001.0300-
Feb 28, 20191.06001.06001.06001.06001.0600-
Feb 27, 20191.06001.06001.06001.06001.0600500
Feb 26, 20191.04001.04001.04001.04001.0400-
Feb 25, 20191.08001.08001.08001.08001.0800-
Feb 22, 20191.11001.11001.11001.11001.1100-
Feb 21, 20191.01001.01001.01001.01001.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...