Biotest Aktiengesellschaft (BIO3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 25 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 24 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 23 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 22 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 19 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 18 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 17 Apr 2024 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 1 |
| 16 Apr 2024 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 50 |
| 15 Apr 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 1 |
| 12 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 11 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 10 Apr 2024 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | 75 |
| 09 Apr 2024 | 29.20 | 29.20 | 28.50 | 28.80 | 28.80 | 918 |
| 08 Apr 2024 | 29.40 | 29.80 | 29.10 | 29.50 | 29.50 | 112 |
| 05 Apr 2024 | 29.80 | 29.90 | 29.30 | 29.30 | 29.30 | 368 |
| 04 Apr 2024 | 29.10 | 29.80 | 29.10 | 29.60 | 29.60 | 613 |
| 03 Apr 2024 | 27.20 | 29.20 | 27.10 | 28.90 | 28.90 | 1,190 |
| 02 Apr 2024 | 27.00 | 27.70 | 26.60 | 26.90 | 26.90 | 11,870 |
| 28 Mar 2024 | 27.00 | 28.00 | 26.80 | 26.80 | 26.80 | 5,773 |
| 27 Mar 2024 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 15,012 |
| 26 Mar 2024 | 27.20 | 27.20 | 26.80 | 27.20 | 27.20 | 28,235 |
| 25 Mar 2024 | 26.60 | 27.40 | 26.40 | 27.20 | 27.20 | 5,026 |
| 22 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 44 |
| 21 Mar 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 365 |
| 20 Mar 2024 | 26.00 | 27.40 | 26.00 | 26.80 | 26.80 | 22,004 |
| 19 Mar 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 1,078 |
| 18 Mar 2024 | 23.60 | 25.20 | 23.60 | 25.00 | 25.00 | 3,029 |
| 15 Mar 2024 | 24.60 | 24.60 | 22.80 | 23.60 | 23.60 | 5,128 |
| 14 Mar 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | 15,997 |
| 13 Mar 2024 | 26.80 | 26.80 | 26.00 | 26.20 | 26.20 | 1,209 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 Mar 2024 | 27.20 | 27.20 | 26.60 | 27.00 | 27.00 | 793 |
| 07 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 06 Mar 2024 | 28.00 | 28.20 | 27.40 | 27.80 | 27.80 | 1,421 |
| 05 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 04 Mar 2024 | 28.40 | 28.60 | 28.20 | 28.20 | 28.20 | 373 |
| 01 Mar 2024 | 28.40 | 28.80 | 27.80 | 28.80 | 28.80 | 3,107 |
| 29 Feb 2024 | 28.00 | 28.60 | 28.00 | 28.40 | 28.40 | 1,545 |
| 28 Feb 2024 | 28.00 | 28.60 | 27.00 | 28.40 | 28.40 | 2,405 |
| 27 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 26 Feb 2024 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | 1,800 |
| 23 Feb 2024 | 28.20 | 28.40 | 28.00 | 28.20 | 28.20 | 945 |
| 22 Feb 2024 | 27.00 | 28.40 | 26.20 | 28.20 | 28.20 | 1,898 |
| 21 Feb 2024 | 28.40 | 28.60 | 28.20 | 28.20 | 28.20 | 496 |
| 20 Feb 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | 153 |
| 19 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 16 Feb 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 78 |
| 15 Feb 2024 | 28.80 | 29.00 | 28.40 | 29.00 | 29.00 | 309 |
| 14 Feb 2024 | 29.40 | 29.60 | 28.40 | 28.60 | 28.60 | 974 |
| 13 Feb 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | 1,083 |
| 12 Feb 2024 | 29.00 | 29.60 | 28.80 | 29.20 | 29.20 | 856 |
| 09 Feb 2024 | 28.80 | 29.80 | 28.60 | 29.40 | 29.40 | 1,152 |
| 08 Feb 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 470 |
| 07 Feb 2024 | 29.80 | 30.00 | 29.40 | 29.40 | 29.40 | 720 |
| 06 Feb 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1 |
| 05 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 02 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.00 | 30.00 | 510 |
| 01 Feb 2024 | 30.20 | 30.20 | 29.20 | 29.60 | 29.60 | 301 |
| 31 Jan 2024 | 29.60 | 30.00 | 29.40 | 30.00 | 30.00 | 1,049 |
| 30 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 29 Jan 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 124 |
| 26 Jan 2024 | 29.60 | 30.00 | 28.80 | 29.20 | 29.20 | 2,105 |
| 25 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 24 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 23 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 22 Jan 2024 | 29.20 | 29.80 | 29.20 | 29.60 | 29.60 | 21 |
| 19 Jan 2024 | 29.00 | 29.80 | 29.00 | 29.60 | 29.60 | 1,056 |
| 18 Jan 2024 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 681 |
| 17 Jan 2024 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 465 |
| 16 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4 |
| 15 Jan 2024 | 29.40 | 29.80 | 28.40 | 29.20 | 29.20 | 2,193 |
| 12 Jan 2024 | 30.00 | 30.20 | 29.00 | 29.60 | 29.60 | 3,832 |
| 11 Jan 2024 | 29.80 | 30.60 | 28.40 | 30.40 | 30.40 | 1,970 |
| 10 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 578 |
| 09 Jan 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 412 |
| 08 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | 709 |
| 05 Jan 2024 | 30.60 | 31.20 | 30.60 | 30.80 | 30.80 | 516 |
| 04 Jan 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | 107 |
| 03 Jan 2024 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | 1,357 |
| 02 Jan 2024 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | 164 |
| 29 Dec 2023 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 354 |
| 28 Dec 2023 | 31.20 | 31.20 | 30.60 | 31.20 | 31.20 | 918 |
| 27 Dec 2023 | 30.80 | 31.40 | 30.80 | 31.00 | 31.00 | 166 |
| 22 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 54 |
| 21 Dec 2023 | 31.20 | 31.20 | 30.60 | 31.00 | 31.00 | 405 |
| 20 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 173 |
| 19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 250 |
| 18 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | 472 |
| 15 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 14 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | 353 |
| 13 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 200 |
| 12 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | 275 |
| 11 Dec 2023 | 31.00 | 31.60 | 31.00 | 31.20 | 31.20 | 500 |
| 08 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 07 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 06 Dec 2023 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1 |
| 05 Dec 2023 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | 635 |
| 04 Dec 2023 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | 125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.