UK markets open in 3 hours 42 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,802.64 +264.83 (+1.43%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,356.40 +16.10 (+0.69%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,191.45 +1,025.90 (+2.09%)
Biotest Aktiengesellschaft (BIO3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 685 |
| 08 May 2024 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 40 |
| 08 May 2024 | 0.04 Dividend | |||||
| 07 May 2024 | 28.10 | 28.20 | 27.50 | 27.90 | 27.86 | 1,518 |
| 06 May 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 27.96 | 401 |
| 03 May 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 28.56 | 207 |
| 02 May 2024 | 29.40 | 29.40 | 28.90 | 28.90 | 28.86 | 1 |
| 30 Apr 2024 | 29.20 | 29.30 | 29.20 | 29.30 | 29.26 | 361 |
| 29 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 26 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.66 | - |
| 25 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.66 | - |
| 24 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 23 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
| 22 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| 19 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.56 | - |
| 18 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.66 | - |
| 17 Apr 2024 | 28.50 | 28.90 | 28.50 | 28.90 | 28.86 | 1 |
| 16 Apr 2024 | 28.50 | 28.80 | 28.50 | 28.80 | 28.76 | 50 |
| 15 Apr 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 28.76 | 1 |
| 12 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| 11 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - |
| 10 Apr 2024 | 28.40 | 28.70 | 28.40 | 28.70 | 28.66 | 75 |
| 09 Apr 2024 | 29.20 | 29.20 | 28.50 | 28.80 | 28.76 | 918 |
| 08 Apr 2024 | 29.40 | 29.80 | 29.10 | 29.50 | 29.46 | 112 |
| 05 Apr 2024 | 29.80 | 29.90 | 29.30 | 29.30 | 29.26 | 368 |
| 04 Apr 2024 | 29.10 | 29.80 | 29.10 | 29.60 | 29.56 | 613 |
| 03 Apr 2024 | 27.20 | 29.20 | 27.10 | 28.90 | 28.86 | 1,190 |
| 02 Apr 2024 | 27.00 | 27.70 | 26.60 | 26.90 | 26.86 | 11,870 |
| 28 Mar 2024 | 27.00 | 28.00 | 26.80 | 26.80 | 26.76 | 5,773 |
| 27 Mar 2024 | 27.00 | 27.00 | 26.80 | 27.00 | 26.96 | 15,012 |
| 26 Mar 2024 | 27.20 | 27.20 | 26.80 | 27.20 | 27.16 | 28,235 |
| 25 Mar 2024 | 26.60 | 27.40 | 26.40 | 27.20 | 27.16 | 5,026 |
| 22 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 44 |
| 21 Mar 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 26.56 | 365 |
| 20 Mar 2024 | 26.00 | 27.40 | 26.00 | 26.80 | 26.76 | 22,004 |
| 19 Mar 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.16 | 1,078 |
| 18 Mar 2024 | 23.60 | 25.20 | 23.60 | 25.00 | 24.96 | 3,029 |
| 15 Mar 2024 | 24.60 | 24.60 | 22.80 | 23.60 | 23.57 | 5,128 |
| 14 Mar 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 24.96 | 15,997 |
| 13 Mar 2024 | 26.80 | 26.80 | 26.00 | 26.20 | 26.16 | 1,209 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | - |
| 11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | - |
| 08 Mar 2024 | 27.20 | 27.20 | 26.60 | 27.00 | 26.96 | 793 |
| 07 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.56 | - |
| 06 Mar 2024 | 28.00 | 28.20 | 27.40 | 27.80 | 27.76 | 1,421 |
| 05 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.16 | - |
| 04 Mar 2024 | 28.40 | 28.60 | 28.20 | 28.20 | 28.16 | 373 |
| 01 Mar 2024 | 28.40 | 28.80 | 27.80 | 28.80 | 28.76 | 3,107 |
| 29 Feb 2024 | 28.00 | 28.60 | 28.00 | 28.40 | 28.36 | 1,545 |
| 28 Feb 2024 | 28.00 | 28.60 | 27.00 | 28.40 | 28.36 | 2,405 |
| 27 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.96 | - |
| 26 Feb 2024 | 28.00 | 28.40 | 28.00 | 28.20 | 28.16 | 1,800 |
| 23 Feb 2024 | 28.20 | 28.40 | 28.00 | 28.20 | 28.16 | 945 |
| 22 Feb 2024 | 27.00 | 28.40 | 26.20 | 28.20 | 28.16 | 1,898 |
| 21 Feb 2024 | 28.40 | 28.60 | 28.20 | 28.20 | 28.16 | 496 |
| 20 Feb 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 28.36 | 153 |
| 19 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.56 | - |
| 16 Feb 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.76 | 78 |
| 15 Feb 2024 | 28.80 | 29.00 | 28.40 | 29.00 | 28.96 | 309 |
| 14 Feb 2024 | 29.40 | 29.60 | 28.40 | 28.60 | 28.56 | 974 |
| 13 Feb 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 28.96 | 1,083 |
| 12 Feb 2024 | 29.00 | 29.60 | 28.80 | 29.20 | 29.16 | 856 |
| 09 Feb 2024 | 28.80 | 29.80 | 28.60 | 29.40 | 29.36 | 1,152 |
| 08 Feb 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 28.96 | 470 |
| 07 Feb 2024 | 29.80 | 30.00 | 29.40 | 29.40 | 29.36 | 720 |
| 06 Feb 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.96 | 1 |
| 05 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.16 | - |
| 02 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.00 | 29.96 | 510 |
| 01 Feb 2024 | 30.20 | 30.20 | 29.20 | 29.60 | 29.56 | 301 |
| 31 Jan 2024 | 29.60 | 30.00 | 29.40 | 30.00 | 29.96 | 1,049 |
| 30 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | - |
| 29 Jan 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 29.96 | 124 |
| 26 Jan 2024 | 29.60 | 30.00 | 28.80 | 29.20 | 29.16 | 2,105 |
| 25 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | - |
| 24 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | - |
| 23 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | - |
| 22 Jan 2024 | 29.20 | 29.80 | 29.20 | 29.60 | 29.56 | 21 |
| 19 Jan 2024 | 29.00 | 29.80 | 29.00 | 29.60 | 29.56 | 1,056 |
| 18 Jan 2024 | 28.80 | 29.80 | 28.80 | 29.80 | 29.76 | 681 |
| 17 Jan 2024 | 28.40 | 29.40 | 28.40 | 29.40 | 29.36 | 465 |
| 16 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.16 | 4 |
| 15 Jan 2024 | 29.40 | 29.80 | 28.40 | 29.20 | 29.16 | 2,193 |
| 12 Jan 2024 | 30.00 | 30.20 | 29.00 | 29.60 | 29.56 | 3,832 |
| 11 Jan 2024 | 29.80 | 30.60 | 28.40 | 30.40 | 30.36 | 1,970 |
| 10 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.36 | 578 |
| 09 Jan 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 30.56 | 412 |
| 08 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.60 | 30.56 | 709 |
| 05 Jan 2024 | 30.60 | 31.20 | 30.60 | 30.80 | 30.76 | 516 |
| 04 Jan 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.76 | 107 |
| 03 Jan 2024 | 31.00 | 31.00 | 30.80 | 31.00 | 30.96 | 1,357 |
| 02 Jan 2024 | 31.40 | 31.40 | 31.00 | 31.20 | 31.16 | 164 |
| 29 Dec 2023 | 31.20 | 31.20 | 31.00 | 31.00 | 30.96 | 354 |
| 28 Dec 2023 | 31.20 | 31.20 | 30.60 | 31.20 | 31.16 | 918 |
| 27 Dec 2023 | 30.80 | 31.40 | 30.80 | 31.00 | 30.96 | 166 |
| 22 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | 54 |
| 21 Dec 2023 | 31.20 | 31.20 | 30.60 | 31.00 | 30.96 | 405 |
| 20 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.20 | 31.16 | 173 |
| 19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | 250 |
| 18 Dec 2023 | 31.00 | 31.20 | 31.00 | 31.00 | 30.96 | 472 |
| 15 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | - |
| *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.