Biotest AG VZ

BIOG_p
🏛️ germany →
28.40
Last Update: 2025-06-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.20 31.20 31.00 31.00 0.0M
2023-12-28 31.20 31.20 30.60 31.20 0.0M
2023-12-27 30.80 31.40 30.80 31.00 0.0M
2023-12-22 31.00 31.00 31.00 31.00 0.0M
2023-12-21 31.20 31.20 30.60 31.00 0.0M
2023-12-20 31.00 31.20 31.00 31.20 0.0M
2023-12-19 31.00 31.00 31.00 31.00 0.0M
2023-12-18 31.00 31.20 31.00 31.00 0.0M
2023-12-15 31.00 31.00 31.00 31.00 0.0M
2023-12-14 31.00 31.20 31.00 31.00 0.0M
2023-12-13 31.00 31.20 31.00 31.20 0.0M
2023-12-12 31.00 31.20 31.00 31.00 0.0M
2023-12-11 31.00 31.60 31.00 31.20 0.0M
2023-12-08 31.00 31.00 31.00 31.00 0.0M
2023-12-07 31.20 31.20 31.20 31.20 0.0M
2023-12-06 30.80 31.20 30.80 31.20 0.0M
2023-12-05 31.00 31.00 30.80 31.00 0.0M
2023-12-04 31.20 31.40 31.20 31.20 0.0M
2023-12-01 31.60 31.60 31.20 31.40 0.0M
2023-11-30 31.00 31.80 31.00 31.40 0.0M
2023-11-29 31.20 31.60 31.20 31.20 0.0M
2023-11-28 31.40 31.80 31.20 31.60 0.0M
2023-11-27 31.20 31.40 31.20 31.40 0.0M
2023-11-24 31.20 31.20 31.20 31.20 0.0M
2023-11-23 31.20 31.20 31.20 31.20 0.0M
2023-11-22 31.20 31.20 31.20 31.20 0.0M
2023-11-21 31.20 31.20 31.20 31.20 0.0M
2023-11-20 31.20 31.20 31.20 31.20 0.0M
2023-11-17 31.20 31.40 31.00 31.00 0.0M
2023-11-16 31.00 31.40 31.00 31.40 0.0M
2023-11-15 31.20 31.20 31.20 31.20 0.0M
2023-11-14 31.00 31.80 30.60 31.40 0.1M
2023-11-13 30.80 31.00 30.60 30.80 0.0M
2023-11-10 31.20 31.20 30.80 30.80 0.0M
2023-11-09 31.20 31.20 30.80 30.80 0.0M
2023-11-08 31.20 31.20 30.80 30.80 0.0M
2023-11-07 31.60 31.60 30.80 30.80 0.0M
2023-11-06 31.00 31.60 31.00 31.40 0.0M
2023-11-03 31.60 31.60 31.20 31.20 0.0M
2023-11-02 31.60 31.60 31.40 31.60 0.0M
2023-11-01 31.60 31.60 31.40 31.40 0.0M
2023-10-31 31.80 31.80 31.40 31.40 0.0M
2023-10-30 31.20 31.40 31.20 31.20 0.0M
2023-10-27 31.00 31.00 31.00 31.00 0.0M
2023-10-26 31.00 31.00 30.80 30.80 0.0M
2023-10-25 31.00 31.00 31.00 31.00 0.0M
2023-10-24 31.00 31.00 31.00 31.00 0.0M
2023-10-23 31.40 31.40 30.80 30.80 0.0M
2023-10-20 31.40 31.40 31.00 31.00 0.0M
2023-10-19 31.20 31.40 31.20 31.20 0.0M
2023-10-18 31.60 31.60 31.40 31.40 0.0M
2023-10-17 31.60 31.60 31.40 31.40 0.0M
2023-10-16 31.60 31.60 31.40 31.40 0.0M
2023-10-13 31.60 31.60 31.40 31.40 0.0M
2023-10-12 31.80 31.80 31.60 31.60 0.0M
2023-10-11 31.80 31.80 31.00 31.80 0.0M
2023-10-10 31.00 31.40 31.00 31.40 0.0M
2023-10-09 31.00 31.00 30.80 30.80 0.0M
2023-10-06 31.80 31.80 30.60 31.00 0.0M
2023-10-05 31.40 33.20 31.00 31.20 0.0M
2023-10-04 31.00 32.00 31.00 31.80 0.0M
2023-10-03 32.00 32.00 31.60 31.60 0.0M
2023-10-02 32.00 32.00 31.40 31.40 0.0M
2023-09-29 32.00 32.00 31.80 31.80 0.0M
2023-09-28 32.00 32.00 31.80 31.80 0.0M
2023-09-27 32.00 32.00 31.60 31.60 0.0M
2023-09-26 31.60 32.00 31.00 32.00 0.0M
2023-09-25 31.40 31.40 30.20 31.40 0.0M
2023-09-22 31.40 31.40 31.20 31.20 0.0M
2023-09-21 31.00 31.40 31.00 31.00 0.0M
2023-09-20 30.60 31.00 30.60 30.80 0.0M
2023-09-19 31.20 31.40 31.00 31.00 0.0M
2023-09-18 31.40 31.40 31.00 31.00 0.0M
2023-09-15 31.60 31.60 31.40 31.40 0.0M
2023-09-14 31.40 31.40 31.00 31.20 0.0M
2023-09-13 31.40 31.40 31.00 31.00 0.0M
2023-09-12 31.60 31.60 31.20 31.20 0.0M
2023-09-11 31.20 31.60 31.00 31.40 0.0M
2023-09-08 31.60 31.60 31.40 31.40 0.0M
2023-09-07 31.60 31.60 31.20 31.20 0.0M
2023-09-06 31.20 31.60 31.20 31.20 0.0M
2023-09-05 31.40 31.40 31.40 31.40 0.0M
2023-09-04 31.40 31.60 31.20 31.40 0.0M
2023-09-01 32.00 32.00 31.60 31.60 0.0M
2023-08-31 31.40 32.00 31.00 31.80 0.0M
2023-08-30 31.40 31.40 31.40 31.40 0.0M
2023-08-29 31.60 31.60 31.00 31.40 0.0M
2023-08-28 31.40 31.60 31.40 31.40 0.0M
2023-08-25 31.40 31.40 31.20 31.20 0.0M
2023-08-24 31.60 31.60 31.40 31.40 0.0M
2023-08-23 31.60 31.60 31.40 31.40 0.0M
2023-08-22 31.60 31.60 31.20 31.20 0.0M
2023-08-21 31.20 31.80 31.20 31.40 0.0M
2023-08-18 31.20 31.20 31.20 31.20 0.0M
2023-08-17 31.00 31.20 31.00 31.20 0.0M
2023-08-16 31.40 31.40 31.20 31.20 0.0M
2023-08-15 31.40 31.40 30.80 31.20 0.0M
2023-08-14 31.40 31.40 31.20 31.20 0.0M
2023-08-11 31.00 31.00 31.00 31.00 0.0M
2023-08-10 31.80 31.80 30.80 31.00 0.0M
2023-08-09 31.80 31.80 31.20 31.20 0.0M
2023-08-08 31.80 31.80 31.80 31.80 0.0M
2023-08-07 32.00 32.00 31.60 31.80 0.0M
2023-08-04 31.80 31.80 31.20 31.60 0.0M
2023-08-03 31.80 31.80 31.80 31.80 0.0M
2023-08-02 31.80 31.80 31.40 31.60 0.0M
2023-08-01 31.40 31.60 31.40 31.60 0.0M
2023-07-31 31.60 32.00 31.20 31.60 0.0M
2023-07-28 31.40 31.60 31.40 31.40 0.0M
2023-07-27 31.80 31.80 31.00 31.80 0.0M
2023-07-26 32.00 32.00 31.60 31.60 0.0M
2023-07-25 32.00 32.00 31.80 32.00 0.0M
2023-07-24 32.00 32.00 32.00 32.00 0.0M
2023-07-21 32.00 32.00 32.00 32.00 0.0M
2023-07-20 32.00 32.00 31.80 32.00 0.0M
2023-07-19 31.80 32.00 31.80 32.00 0.0M
2023-07-18 32.00 32.00 32.00 32.00 0.0M
2023-07-17 31.60 32.00 31.60 31.80 0.0M
2023-07-14 31.00 31.60 31.00 31.60 0.0M
2023-07-13 31.20 31.20 30.80 30.80 0.0M
2023-07-12 31.60 31.60 31.20 31.20 0.0M
2023-07-11 31.80 31.80 31.40 31.60 0.0M
2023-07-10 31.60 31.80 31.40 31.60 0.0M
2023-07-07 31.80 31.80 31.20 31.20 0.0M
2023-07-06 31.80 31.80 31.40 31.60 0.0M
2023-07-05 31.80 31.80 31.40 31.60 0.0M
2023-07-04 31.80 31.80 31.80 31.80 0.0M
2023-07-03 31.60 31.80 31.60 31.80 0.0M
2023-06-30 31.80 32.00 31.60 31.60 0.0M
2023-06-29 31.60 31.80 31.40 31.80 0.0M
2023-06-28 31.40 32.00 31.40 31.60 0.0M
2023-06-27 31.60 31.60 31.00 31.00 0.0M
2023-06-26 31.80 31.80 31.40 31.40 0.0M
2023-06-23 31.80 31.80 31.20 31.40 0.0M
2023-06-22 31.80 31.80 31.60 31.60 0.0M
2023-06-21 31.40 31.60 31.40 31.60 0.0M
2023-06-20 31.60 31.60 31.40 31.40 0.0M
2023-06-19 31.80 31.80 31.20 31.20 0.0M
2023-06-16 31.60 31.60 31.00 31.20 0.0M
2023-06-15 31.60 31.60 31.20 31.40 0.0M
2023-06-14 31.80 31.80 31.00 31.80 0.0M
2023-06-13 31.60 31.60 31.60 31.60 0.0M
2023-06-12 32.00 32.00 31.60 31.60 0.0M
2023-06-09 31.80 32.00 31.80 32.00 0.0M
2023-06-08 31.60 31.60 31.60 31.60 0.0M
2023-06-07 31.60 32.00 31.40 31.80 0.0M
2023-06-06 31.60 31.80 31.00 31.80 0.0M
2023-06-05 31.80 31.80 31.60 31.80 0.0M
2023-06-02 31.80 31.80 31.60 31.60 0.0M
2023-06-01 31.80 31.80 31.60 31.60 0.0M
2023-05-31 31.80 32.00 30.80 31.80 0.0M
2023-05-30 32.00 32.00 31.80 32.00 0.0M
2023-05-29 31.00 32.00 31.00 31.60 0.0M
2023-05-26 30.60 30.80 30.60 30.60 0.0M
2023-05-25 31.20 31.20 30.80 31.00 0.0M
2023-05-24 31.40 31.40 31.40 31.40 0.0M
2023-05-23 31.60 31.60 31.40 31.40 0.0M
2023-05-22 31.80 31.80 31.80 31.80 0.0M
2023-05-19 30.80 31.80 30.60 31.80 0.0M
2023-05-18 31.20 31.20 31.20 31.20 0.0M
2023-05-17 31.00 31.40 31.00 31.40 0.0M
2023-05-16 31.80 31.80 31.20 31.40 0.0M
2023-05-15 32.00 32.00 32.00 32.00 0.0M
2023-05-12 32.00 32.00 31.80 32.00 0.0M
2023-05-11 32.00 32.00 32.00 32.00 0.0M
2023-05-10 32.00 32.20 31.60 32.00 0.0M
2023-05-09 31.80 31.80 31.20 31.80 0.0M
2023-05-08 31.80 31.80 31.20 31.60 0.0M
2023-05-05 31.60 32.00 31.60 32.00 0.0M
2023-05-04 31.60 31.80 31.00 31.80 0.0M
2023-05-03 31.60 31.80 31.20 31.40 0.0M
2023-05-02 32.00 32.20 31.80 31.80 0.0M
2023-04-28 32.00 33.80 32.00 33.20 0.1M
2023-04-27 31.80 31.80 31.80 31.80 0.0M
2023-04-26 31.80 31.80 31.80 31.80 0.0M
2023-04-25 31.60 31.80 31.60 31.80 0.0M
2023-04-24 31.80 31.80 31.20 31.80 0.0M
2023-04-21 31.40 32.20 31.40 32.00 0.0M
2023-04-20 31.20 31.20 31.20 31.20 0.0M
2023-04-19 30.80 31.00 30.60 31.00 0.0M
2023-04-18 30.80 30.80 30.60 30.60 0.0M
2023-04-17 30.60 30.60 30.40 30.40 0.0M
2023-04-14 30.60 30.60 30.60 30.60 0.0M
2023-04-13 30.80 30.80 30.80 30.80 0.0M
2023-04-12 30.80 31.00 30.80 30.80 0.0M
2023-04-11 30.60 30.80 30.60 30.80 0.0M
2023-04-06 29.80 30.40 29.60 30.40 0.0M
2023-04-05 30.60 30.60 30.00 30.60 0.0M
2023-04-04 31.60 31.60 30.00 30.60 0.0M
2023-04-03 32.00 32.00 31.20 31.40 0.0M
2023-03-31 31.80 32.00 31.70 31.70 0.0M
2023-03-30 32.00 32.20 31.60 32.00 0.0M
2023-03-29 32.00 32.20 31.40 32.00 0.0M
2023-03-28 31.60 31.90 31.40 31.40 0.0M
2023-03-27 32.90 32.90 31.70 31.90 0.0M
2023-03-24 33.00 33.00 33.00 33.00 0.0M
2023-03-23 32.70 33.00 32.50 32.60 0.0M
2023-03-22 33.20 33.50 32.50 33.00 0.0M
2023-03-21 33.70 33.70 33.40 33.40 0.0M
2023-03-20 33.30 33.30 33.30 33.30 0.0M
2023-03-17 33.80 33.80 33.00 33.80 0.0M
2023-03-16 33.80 33.80 33.60 33.60 0.0M
2023-03-15 33.80 33.80 33.00 33.80 0.0M
2023-03-14 32.70 33.70 32.60 33.70 0.0M
2023-03-13 32.20 33.00 32.00 32.40 0.0M
2023-03-10 33.00 33.00 32.60 32.60 0.0M
2023-03-09 33.30 33.50 32.80 33.00 0.0M
2023-03-08 33.00 33.80 33.00 33.80 0.0M
2023-03-07 33.10 33.70 32.60 33.70 0.0M
2023-03-06 33.10 33.70 33.10 33.60 0.0M
2023-03-03 33.30 33.80 33.00 33.50 0.0M
2023-03-02 33.30 34.00 33.30 33.90 0.0M
2023-03-01 33.70 33.70 33.40 33.70 0.0M
2023-02-28 33.20 34.00 33.00 34.00 0.0M
2023-02-27 33.70 33.70 33.20 33.70 0.0M
2023-02-24 33.30 34.00 32.70 34.00 0.0M
2023-02-23 33.60 33.60 33.00 33.20 0.0M
2023-02-22 33.20 33.60 33.10 33.10 0.0M
2023-02-21 33.60 33.60 33.60 33.60 0.0M
2023-02-20 33.40 33.60 33.30 33.60 0.0M
2023-02-17 33.10 33.70 32.80 33.60 0.0M
2023-02-16 33.40 33.50 33.00 33.50 0.0M
2023-02-15 34.00 34.00 33.40 33.50 0.0M
2023-02-14 33.80 33.80 33.40 33.40 0.0M
2023-02-13 33.40 33.50 33.40 33.50 0.0M
2023-02-10 34.00 34.00 33.40 33.80 0.0M
2023-02-09 33.60 34.00 33.60 34.00 0.0M
2023-02-08 33.80 33.80 33.20 33.20 0.0M
2023-02-07 33.70 33.80 33.20 33.40 0.0M
2023-02-06 33.80 33.80 32.80 33.50 0.0M
2023-02-03 33.20 33.90 33.20 33.40 0.0M
2023-02-02 33.80 33.80 33.60 33.70 0.0M
2023-02-01 33.60 33.60 33.20 33.20 0.0M
2023-01-31 34.00 34.00 33.10 33.10 0.0M
2023-01-30 33.60 33.60 33.60 33.60 0.0M
2023-01-27 34.00 34.00 33.50 33.90 0.0M
2023-01-26 33.40 34.00 33.40 33.70 0.0M
2023-01-25 34.00 34.00 33.70 33.70 0.0M
2023-01-24 33.90 33.90 33.70 33.70 0.0M
2023-01-23 33.90 33.90 33.90 33.90 0.0M
2023-01-20 33.80 34.00 33.50 33.80 0.0M
2023-01-19 33.20 34.00 33.10 33.50 0.0M
2023-01-18 33.50 33.90 33.20 33.60 0.0M
2023-01-17 33.30 34.50 32.80 32.90 0.0M
2023-01-16 34.00 34.00 32.60 32.60 0.0M
2023-01-13 34.00 34.00 33.50 33.50 0.0M
2023-01-12 33.50 33.90 33.50 33.90 0.0M
2023-01-11 33.80 33.80 33.80 33.80 0.0M
2023-01-10 33.90 34.00 33.80 33.80 0.0M
2023-01-09 34.00 34.00 33.80 33.80 0.0M
2023-01-06 33.90 33.90 33.70 33.70 0.0M
2023-01-05 33.60 33.60 33.60 33.60 0.0M
2023-01-04 33.70 33.70 33.60 33.60 0.0M
2023-01-03 33.50 34.00 33.50 34.00 0.0M
2023-01-02 33.90 33.90 33.90 33.90 0.0M