Biotest AG VZ

BIOG_p
🏛️ germany →
29.20
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
2021-12-30 38.20 38.30 38.00 38.20 0.0M
2021-12-29 38.30 38.30 38.10 38.10 0.0M
2021-12-28 38.40 38.50 38.10 38.10 0.0M
2021-12-27 37.80 39.00 37.80 38.40 0.0M
2021-12-23 38.00 38.60 37.90 38.20 0.0M
2021-12-22 37.60 37.60 37.60 37.60 0.0M
2021-12-21 38.30 38.30 38.00 38.00 0.0M
2021-12-20 39.00 39.00 37.40 38.30 0.0M
2021-12-17 37.60 39.10 37.60 39.10 0.0M
2021-12-16 39.10 39.10 38.10 38.10 0.0M
2021-12-15 38.80 38.80 38.40 38.40 0.0M
2021-12-14 39.10 39.10 38.00 38.40 0.0M
2021-12-13 38.10 38.30 38.00 38.30 0.0M
2021-12-10 37.00 38.10 37.00 38.10 0.0M
2021-12-09 38.20 38.20 36.70 37.30 0.0M
2021-12-08 38.70 39.00 38.10 39.00 0.0M
2021-12-07 38.50 39.40 38.50 39.40 0.0M
2021-12-06 39.00 39.30 38.00 38.00 0.0M
2021-12-03 38.60 38.60 38.60 38.60 0.0M
2021-12-02 39.20 39.20 39.10 39.10 0.0M
2021-12-01 39.30 39.50 39.10 39.10 0.0M
2021-11-30 39.30 39.30 39.30 39.30 0.0M
2021-11-29 39.10 39.40 39.00 39.40 0.0M
2021-11-26 39.10 39.20 38.90 38.90 0.0M
2021-11-25 39.50 39.60 39.50 39.60 0.0M
2021-11-24 39.20 39.50 39.10 39.50 0.0M
2021-11-23 39.00 39.80 39.00 39.40 0.0M
2021-11-22 39.30 39.90 39.30 39.70 0.0M
2021-11-19 39.30 39.70 39.30 39.70 0.0M
2021-11-18 38.90 39.80 38.90 39.30 0.0M
2021-11-17 39.50 39.60 38.90 38.90 0.0M
2021-11-16 39.60 39.60 39.50 39.50 0.0M
2021-11-15 39.20 39.80 39.20 39.30 0.0M
2021-11-11 39.60 39.60 38.90 39.10 0.0M
2021-11-10 39.30 39.50 39.10 39.40 0.0M
2021-11-09 38.60 39.10 38.50 38.90 0.0M
2021-11-08 39.30 39.30 38.80 38.80 0.0M
2021-11-05 39.70 39.70 39.30 39.30 0.0M
2021-11-04 39.00 39.60 39.00 39.60 0.0M
2021-11-03 39.30 39.30 38.80 38.80 0.0M
2021-11-02 39.00 39.80 36.90 38.90 0.0M
2021-11-01 40.60 41.00 39.00 39.00 0.0M
2021-10-29 41.80 41.80 40.50 40.50 0.0M
2021-10-28 41.00 42.20 40.80 41.40 0.0M
2021-10-27 42.70 42.70 40.80 41.00 0.0M
2021-10-26 42.60 42.90 41.80 42.70 0.0M
2021-10-25 42.70 43.40 42.70 43.40 0.0M
2021-10-22 43.30 43.70 42.30 43.10 0.0M
2021-10-21 43.80 43.90 43.30 43.90 0.0M
2021-10-20 43.70 43.70 43.00 43.00 0.0M
2021-10-19 43.10 43.40 43.10 43.40 0.0M
2021-10-18 43.30 44.40 42.20 42.20 0.0M
2021-10-15 42.00 43.20 41.60 43.20 0.0M
2021-10-14 40.90 42.30 40.90 42.10 0.0M
2021-10-13 40.60 41.60 40.50 41.40 0.0M
2021-10-12 40.40 40.80 40.20 40.80 0.0M
2021-10-11 39.90 40.70 39.90 40.00 0.0M
2021-10-08 39.90 39.90 39.90 39.90 0.0M
2021-10-07 39.80 39.90 39.70 39.90 0.0M
2021-10-06 39.60 39.80 39.60 39.70 0.0M
2021-10-05 39.50 39.80 39.50 39.70 0.0M
2021-10-04 39.30 39.60 39.30 39.40 0.0M
2021-10-01 39.60 39.80 39.40 39.60 0.0M
2021-09-30 39.30 39.50 39.20 39.50 0.0M
2021-09-29 39.10 39.30 39.00 39.10 0.0M
2021-09-28 39.20 39.30 38.90 38.90 0.0M
2021-09-27 39.20 39.30 38.90 39.30 0.0M
2021-09-24 39.10 39.50 39.10 39.30 0.0M
2021-09-23 39.10 39.40 38.90 38.90 0.0M
2021-09-22 39.00 39.50 38.80 39.50 0.0M
2021-09-21 38.80 39.20 38.80 39.20 0.0M
2021-09-20 38.90 39.20 38.70 38.70 0.0M
2021-09-17 37.80 39.90 37.80 38.90 0.0M
2021-09-16 35.30 35.40 35.30 35.40 0.0M
2021-09-15 35.00 35.50 35.00 35.30 0.0M
2021-09-14 34.80 35.10 34.60 35.10 0.0M
2021-09-13 35.30 35.30 34.70 35.10 0.0M
2021-09-10 34.70 34.80 34.60 34.80 0.0M
2021-09-09 34.70 34.70 34.20 34.50 0.0M
2021-09-08 34.60 35.00 34.40 35.00 0.0M
2021-09-07 34.50 35.10 34.50 34.70 0.0M
2021-09-06 34.60 34.70 34.60 34.70 0.0M
2021-09-03 34.40 34.90 34.10 34.10 0.0M
2021-09-01 34.50 34.50 34.50 34.50 0.0M
2021-08-31 34.50 35.00 34.50 35.00 0.0M
2021-08-30 35.00 35.00 34.00 34.70 0.0M
2021-08-26 35.90 35.90 34.30 34.30 0.0M
2021-08-25 34.80 35.50 34.60 35.50 0.0M
2021-08-24 34.80 35.20 34.20 35.00 0.0M
2021-08-23 35.40 35.40 34.80 35.20 0.0M
2021-08-20 34.80 35.60 34.10 35.40 0.0M
2021-08-19 35.00 35.00 34.70 34.80 0.0M
2021-08-18 34.60 35.10 34.60 35.10 0.0M
2021-08-17 35.30 35.30 34.80 35.20 0.0M
2021-08-16 34.10 35.00 33.90 35.00 0.0M
2021-08-13 34.60 35.30 33.80 34.30 0.0M
2021-08-12 35.00 35.00 34.80 34.80 0.0M
2021-08-11 34.80 35.30 34.80 35.20 0.0M
2021-08-10 34.60 35.10 34.60 34.60 0.0M
2021-08-09 34.90 35.20 34.50 35.00 0.0M
2021-08-06 35.20 35.40 35.10 35.10 0.0M
2021-08-05 35.50 35.90 35.50 35.70 0.0M
2021-08-04 35.50 35.80 34.90 35.30 0.0M
2021-08-03 35.70 35.90 35.00 35.50 0.0M
2021-08-02 36.00 36.10 35.20 35.70 0.0M
2021-07-30 35.90 35.90 35.20 35.20 0.0M
2021-07-29 35.90 35.90 35.60 35.60 0.0M
2021-07-28 36.00 36.00 35.50 35.50 0.0M
2021-07-27 35.60 36.00 35.50 35.50 0.0M
2021-07-26 35.50 35.90 35.50 35.90 0.0M
2021-07-23 35.20 35.80 35.00 35.50 0.0M
2021-07-22 35.50 35.50 35.00 35.00 0.0M
2021-07-21 35.30 35.40 34.90 35.20 0.0M
2021-07-20 35.30 35.30 35.30 35.30 0.0M
2021-07-19 35.60 35.60 34.90 35.40 0.0M
2021-07-16 34.10 36.60 34.10 35.00 0.0M
2021-07-15 33.80 34.20 33.80 34.20 0.0M
2021-07-14 33.00 33.50 33.00 33.50 0.0M
2021-07-13 33.20 33.30 33.00 33.30 0.0M
2021-07-12 33.20 33.20 33.10 33.20 0.0M
2021-07-09 33.00 33.00 33.00 33.00 0.0M
2021-07-08 33.30 33.30 33.20 33.20 0.0M
2021-07-07 33.40 33.40 33.20 33.20 0.0M
2021-07-06 33.50 33.60 33.10 33.60 0.0M
2021-07-05 33.00 33.50 33.00 33.30 0.0M
2021-07-02 33.10 33.50 33.00 33.50 0.0M
2021-07-01 33.30 33.50 33.30 33.40 0.0M
2021-06-30 33.50 33.50 33.50 33.50 0.0M
2021-06-29 33.60 33.60 33.60 33.60 0.0M
2021-06-28 33.50 33.50 33.50 33.50 0.0M
2021-06-25 33.10 33.60 33.10 33.60 0.0M
2021-06-24 33.50 33.50 33.50 33.50 0.0M
2021-06-23 33.30 33.80 33.30 33.80 0.0M
2021-06-22 33.40 33.40 33.00 33.20 0.0M
2021-06-21 33.60 33.80 33.20 33.40 0.0M
2021-06-18 33.70 33.80 33.50 33.50 0.0M
2021-06-17 33.60 33.70 33.60 33.60 0.0M
2021-06-16 33.70 33.70 33.60 33.60 0.0M
2021-06-15 33.90 34.00 33.70 34.00 0.0M
2021-06-14 34.10 34.10 33.90 34.00 0.0M
2021-06-11 34.10 34.20 33.80 34.20 0.0M
2021-06-10 33.80 34.10 33.30 33.70 0.0M
2021-06-09 33.60 33.90 33.50 33.80 0.0M
2021-06-08 33.40 33.80 33.40 33.80 0.0M
2021-06-07 33.00 33.40 33.00 33.40 0.0M
2021-06-04 33.00 33.20 33.00 33.00 0.0M
2021-06-03 33.00 33.40 32.80 32.80 0.0M
2021-06-02 32.80 33.30 32.80 33.20 0.0M
2021-06-01 31.00 33.00 30.50 32.90 0.0M
2021-05-31 28.80 31.00 28.70 30.30 0.0M
2021-05-28 28.70 29.00 28.70 29.00 0.0M
2021-05-27 29.50 29.50 28.60 28.90 0.0M
2021-05-26 29.10 29.10 29.10 29.10 0.0M
2021-05-25 29.00 29.00 28.70 28.90 0.0M
2021-05-24 29.20 29.30 29.20 29.30 0.0M
2021-05-21 29.40 29.40 28.70 28.90 0.0M
2021-05-20 29.00 29.00 29.00 29.00 0.0M
2021-05-19 29.60 29.60 28.80 28.90 0.0M
2021-05-18 29.00 29.70 28.90 29.40 0.0M
2021-05-17 29.10 29.20 28.30 29.20 0.0M
2021-05-14 28.80 29.30 28.80 29.30 0.0M
2021-05-13 28.90 28.90 28.90 28.90 0.0M
2021-05-12 29.00 29.00 28.90 28.90 0.0M
2021-05-11 28.70 29.20 28.00 29.10 0.0M
2021-05-10 29.20 29.40 29.00 29.40 0.0M
2021-05-07 29.20 29.30 29.00 29.00 0.0M
2021-05-06 28.30 29.40 28.30 29.40 0.0M
2021-05-05 29.30 29.30 29.20 29.20 0.0M
2021-05-04 28.80 29.10 28.80 29.10 0.0M
2021-05-03 28.60 29.30 28.60 28.90 0.0M
2021-04-30 29.10 29.30 28.90 29.30 0.0M
2021-04-29 28.90 28.90 28.90 28.90 0.0M
2021-04-28 29.40 29.40 29.00 29.00 0.0M
2021-04-27 29.20 29.20 28.90 29.00 0.0M
2021-04-26 29.10 29.10 28.90 28.90 0.0M
2021-04-23 29.10 29.30 29.10 29.10 0.0M
2021-04-22 28.70 28.70 28.40 28.70 0.0M
2021-04-21 29.40 29.40 27.70 28.40 0.0M
2021-04-20 29.00 29.10 27.00 29.00 0.0M
2021-04-19 29.30 29.70 29.20 29.20 0.0M
2021-04-16 29.90 29.90 29.30 29.40 0.0M
2021-04-15 29.50 29.80 29.50 29.80 0.0M
2021-04-14 29.60 29.90 29.50 29.50 0.0M
2021-04-13 29.80 29.80 29.20 29.20 0.0M
2021-04-12 29.60 29.80 29.50 29.50 0.0M
2021-04-09 30.10 30.10 29.70 29.70 0.0M
2021-04-08 30.00 30.00 30.00 30.00 0.0M
2021-04-07 29.20 30.30 29.00 30.30 0.0M
2021-04-06 29.50 29.90 29.30 29.70 0.0M
2021-04-01 30.30 30.30 29.60 29.70 0.0M
2021-03-31 30.20 30.30 29.30 30.00 0.0M
2021-03-30 30.20 30.20 29.90 30.20 0.0M
2021-03-29 30.20 30.20 29.60 29.90 0.0M
2021-03-26 29.60 29.90 29.60 29.90 0.0M
2021-03-25 30.20 30.20 30.00 30.00 0.0M
2021-03-24 30.20 30.20 30.10 30.10 0.0M
2021-03-23 30.20 30.40 29.70 29.70 0.0M
2021-03-22 29.10 30.20 29.10 30.20 0.0M
2021-03-19 29.80 30.20 29.40 29.40 0.0M
2021-03-18 29.90 29.90 29.50 29.50 0.0M
2021-03-17 30.20 30.40 29.50 29.70 0.0M
2021-03-16 30.40 30.40 30.00 30.30 0.0M
2021-03-15 30.00 30.40 29.70 30.00 0.0M
2021-03-12 30.00 30.00 29.60 30.00 0.0M
2021-03-11 29.50 30.30 29.50 30.30 0.0M
2021-03-10 29.40 30.00 29.20 29.60 0.0M
2021-03-09 30.00 30.00 28.20 29.90 0.0M
2021-03-08 29.90 30.20 29.10 29.90 0.0M
2021-03-05 30.50 30.50 29.40 29.70 0.0M
2021-03-04 30.80 30.80 29.10 30.00 0.0M
2021-03-03 30.00 31.00 29.70 30.60 0.0M
2021-03-02 30.70 30.90 30.00 30.20 0.0M
2021-03-01 30.00 30.30 29.80 30.30 0.0M
2021-02-26 29.50 30.30 29.50 30.30 0.0M
2021-02-25 29.90 30.50 29.70 30.20 0.0M
2021-02-24 30.50 30.60 30.00 30.40 0.0M
2021-02-23 30.50 30.60 29.70 30.30 0.0M
2021-02-22 30.50 30.70 30.20 30.30 0.0M
2021-02-19 29.60 30.90 29.60 30.90 0.0M
2021-02-18 30.30 31.20 29.20 29.70 0.0M
2021-02-17 29.70 29.90 29.10 29.20 0.0M
2021-02-16 28.80 29.70 28.70 29.70 0.0M
2021-02-15 28.40 29.20 28.40 29.20 0.0M
2021-02-12 29.10 29.30 28.60 28.80 0.0M
2021-02-11 28.00 29.70 27.90 29.30 0.0M
2021-02-10 28.00 28.10 27.80 27.80 0.0M
2021-02-09 28.10 28.20 27.80 27.80 0.0M
2021-02-08 27.80 28.10 27.80 28.00 0.0M
2021-02-05 28.00 28.10 27.60 27.80 0.0M
2021-02-04 28.00 28.20 28.00 28.10 0.0M
2021-02-03 28.00 28.20 27.80 27.80 0.0M
2021-02-02 28.20 28.20 27.90 28.20 0.0M
2021-02-01 27.80 28.50 27.80 28.40 0.0M
2021-01-29 28.20 28.20 27.80 28.00 0.0M
2021-01-28 28.10 28.10 27.80 27.90 0.0M
2021-01-27 28.00 28.10 27.90 28.10 0.0M
2021-01-26 27.90 28.20 27.70 28.10 0.0M
2021-01-25 28.00 28.40 27.50 27.90 0.0M
2021-01-22 27.70 27.80 27.30 27.70 0.0M
2021-01-21 28.40 28.40 27.70 27.70 0.0M
2021-01-20 28.30 28.60 28.00 28.00 0.0M
2021-01-19 28.00 28.30 27.60 27.70 0.0M
2021-01-18 27.50 28.10 27.50 27.60 0.0M
2021-01-15 28.60 28.60 27.70 27.70 0.0M
2021-01-14 27.70 28.60 27.70 28.40 0.0M
2021-01-13 27.20 28.10 27.20 28.10 0.0M
2021-01-12 27.90 28.30 27.20 27.70 0.0M
2021-01-11 28.10 28.30 27.50 28.30 0.0M
2021-01-08 28.00 28.20 27.50 27.70 0.0M
2021-01-07 27.50 28.10 27.30 28.00 0.0M
2021-01-06 27.80 28.00 27.60 27.90 0.0M
2021-01-05 27.90 28.00 27.60 28.00 0.0M
2021-01-04 28.20 28.20 27.40 27.60 0.0M