Biotest AG (BIO3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.42857142857 | 28 | 28.3 | 27.7 | 127 | 28.06908517 | DE |
| 4 | 0.7 | 2.60223048327 | 26.9 | 29.8 | 26.5 | 749 | 28.4383959 | DE |
| 12 | -0.7 | -2.47349823322 | 28.3 | 29.8 | 24.9 | 445 | 27.77296105 | DE |
| 26 | -1.8 | -6.12244897959 | 29.4 | 30.1 | 22.6 | 365 | 27.46409838 | DE |
| 52 | -4 | -12.6582278481 | 31.6 | 33.4 | 22.6 | 381 | 29.23464196 | DE |
| 156 | -8 | -22.4719101124 | 35.6 | 44.5 | 22.6 | 2299 | 36.00595678 | DE |
| 260 | 5.25 | 23.4899328859 | 22.35 | 44.5 | 17 | 3522 | 28.88616064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 27.9 | 0 | 0.00 | 27.8 | 27.9 | 27.7 | 390 |
| 1722025620 | 27.9 | -0.2 | -0.71 | 27.9 | 27.9 | 27.9 | 280 |
| 1721939160 | 28.1 | -0.2 | -0.71 | 28.1 | 28.1 | 28.1 | 40 |
| 1721852820 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 40 |
| 1721766420 | 28.3 | 0.1 | 0.35 | 28.3 | 28.3 | 28.3 | 10 |
| 1721677800 | 28.2 | 0.2 | 0.71 | 28 | 28.2 | 28 | 264 |
| 1721420760 | 28 | -0.2 | -0.71 | 28 | 28 | 28 | 90 |
| 1721334360 | 28.2 | 0.4 | 1.44 | 27.8 | 28.2 | 27.8 | 430 |
| 1721248020 | 27.8 | 0.2 | 0.72 | 27.8 | 27.8 | 27.8 | 20 |
| 1721161560 | 27.6 | -0.7 | -2.47 | 27.9 | 28 | 27.6 | 1217 |
| 1721075160 | 28.3 | -0.6 | -2.08 | 28.7 | 28.8 | 28 | 736 |
| 1720815960 | 28.9 | 0.5 | 1.76 | 28.5 | 28.9 | 28.5 | 2090 |
| 1720729560 | 28.4 | 0 | 0.00 | 28.8 | 28.8 | 28.3 | 2838 |
| 1720643220 | 28.4 | -0.8 | -2.74 | 29 | 29 | 28.4 | 1170 |
| 1720556760 | 29.2 | 1.1 | 3.91 | 28.2 | 29.8 | 28.2 | 2779 |
| 1720470360 | 28.1 | 1.1 | 4.07 | 27.7 | 28.2 | 27.7 | 752 |
| 1720211220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1720124820 | 27 | 0.5 | 1.89 | 27 | 27 | 27 | 229 |
| 1720038420 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1719952020 | 26.5 | -0.8 | -2.93 | 26.5 | 26.5 | 26.5 | 339 |
| 1719865620 | 27.3 | 1.1 | 4.20 | 26.9 | 27.3 | 26.9 | 154 |
| 1719606420 | 26.2 | -0.1 | -0.38 | 26.2 | 26.2 | 26.2 | 63 |
| 1719520020 | 26.3 | -0.9 | -3.31 | 26.9 | 26.9 | 26.2 | 1746 |
| 1719433560 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1719347160 | 27.2 | 0.3 | 1.12 | 27.2 | 27.2 | 27.2 | 290 |
| 1719260820 | 26.9 | -0.5 | -1.82 | 26.6 | 27.5 | 26.6 | 24 |
| 1719001620 | 27.4 | 0.6 | 2.24 | 27.4 | 27.4 | 27.4 | 1 |
| 1718915160 | 26.8 | -0.1 | -0.37 | 26.8 | 26.8 | 26.8 | 100 |
| 1718828820 | 26.9 | 0.1 | 0.37 | 26.8 | 26.9 | 26.6 | 480 |
| 1718742360 | 26.8 | -0.2 | -0.74 | 26.8 | 26.8 | 26.8 | 40 |
| 1718656020 | 27 | 0.8 | 3.05 | 26.3 | 27 | 26.3 | 1106 |
| 1718396820 | 26.2 | -0.1 | -0.38 | 26.5 | 26.5 | 26.2 | 107 |
| 1718310420 | 26.3 | 0.4 | 1.54 | 26.3 | 26.3 | 26.3 | 75 |
| 1718224020 | 25.9 | -0.1 | -0.38 | 25.1 | 25.9 | 24.9 | 899 |
| 1718137620 | 26 | 0 | 0.00 | 26 | 26 | 26 | 50 |
| 1718051220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1717792020 | 26 | 0 | 0.00 | 26.5 | 26.5 | 26 | 152 |
| 1717705620 | 26 | -0.3 | -1.14 | 26.4 | 26.4 | 26 | 267 |
| 1717619220 | 26.3 | -0.3 | -1.13 | 27 | 27 | 26.3 | 510 |
| 1717532820 | 26.6 | -1.1 | -3.97 | 27.5 | 27.5 | 26.6 | 1035 |
| 1717446420 | 27.7 | 0.2 | 0.73 | 27.7 | 27.7 | 27.7 | 2 |
| 1717187220 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1717100820 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 526 |
| 1717014420 | 27.5 | -0.3 | -1.08 | 27.5 | 27.5 | 27.5 | 45 |
| 1716927960 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1716841560 | 27.8 | 0 | 0.00 | 27.6 | 27.8 | 27.6 | 102 |
| 1716582420 | 27.8 | -0.1 | -0.36 | 27.8 | 27.8 | 27.8 | 34 |
| 1716496020 | 27.9 | 0.2 | 0.72 | 27.7 | 27.9 | 27.7 | 110 |
| 1716409620 | 27.7 | 0.2 | 0.73 | 27.7 | 27.7 | 27.7 | 199 |
| 1716323160 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 120 |
| 1716236760 | 27.5 | -0.2 | -0.72 | 27.5 | 27.5 | 27.5 | 6 |
| 1715977620 | 27.7 | 0.2 | 0.73 | 27.5 | 27.7 | 27.5 | 37 |
| 1715891220 | 27.5 | -0.4 | -1.43 | 27.5 | 27.5 | 27.5 | 50 |
| 1715804820 | 27.9 | 0.4 | 1.45 | 27.9 | 27.9 | 27.9 | 5 |
| 1715718420 | 27.5 | -0.5 | -1.79 | 27.5 | 27.5 | 27.5 | 1 |
| 1715632020 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1715372820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1715286420 | 28 | 0.4 | 1.45 | 28 | 28 | 28 | 10 |
| 1715200020 | 27.6 | -0.5 | -1.78 | 27.6 | 27.6 | 27.6 | 120 |
| 1715113620 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 27.4 | 703 |
| 1715027220 | 28.1 | 0 | 0.00 | 28.3 | 28.3 | 27.9 | 923 |
| 1714768020 | 28.1 | -1.1 | -3.77 | 28.4 | 28.4 | 28.1 | 250 |
| 1714681560 | 29.2 | 0.8 | 2.82 | 29.1 | 29.2 | 29.1 | 84 |
| 1714456800 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
