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
2022-12-28 33.70 33.70 33.70 33.70 0.0M
2022-12-23 34.00 34.00 34.00 34.00 0.0M
2022-12-22 33.30 33.30 33.30 33.30 0.0M
2022-12-21 33.50 33.50 33.50 33.50 0.0M
2022-12-19 33.80 33.80 33.80 33.80 0.0M
2022-12-16 32.90 33.80 32.90 33.50 0.0M
2022-12-15 33.60 33.60 32.90 33.40 0.0M
2022-12-14 33.40 33.40 33.30 33.30 0.0M
2022-12-13 33.30 33.30 33.30 33.30 0.0M
2022-12-12 33.90 33.90 33.90 33.90 0.0M
2022-12-09 33.80 33.80 33.80 33.80 0.0M
2022-12-08 33.50 33.80 33.50 33.60 0.0M
2022-12-07 34.40 34.40 34.40 34.40 0.0M
2022-12-06 34.40 34.40 34.10 34.40 0.0M
2022-12-05 34.20 34.40 34.20 34.40 0.0M
2022-12-01 33.80 34.30 33.80 34.30 0.0M
2022-11-28 33.50 33.50 33.50 33.50 0.0M
2022-11-23 34.50 34.70 34.50 34.70 0.0M
2022-11-22 34.50 34.50 34.50 34.50 0.0M
2022-11-21 34.70 34.70 34.10 34.10 0.0M
2022-11-18 34.50 34.50 34.30 34.30 0.0M
2022-11-17 34.20 34.20 33.80 33.80 0.0M
2022-11-15 34.50 34.80 34.50 34.80 0.0M
2022-11-14 34.90 35.00 34.10 34.10 0.0M
2022-11-11 34.80 34.80 34.80 34.80 0.0M
2022-11-10 33.20 33.20 33.20 33.20 0.0M
2022-11-07 34.40 34.80 34.40 34.80 0.0M
2022-11-04 34.70 34.70 34.70 34.70 0.0M
2022-11-03 34.60 34.60 34.60 34.60 0.0M
2022-11-02 34.70 34.70 34.70 34.70 0.0M
2022-11-01 34.50 34.50 34.50 34.50 0.0M
2022-10-25 35.20 35.50 35.20 35.50 0.0M
2022-10-24 35.00 35.50 35.00 35.00 0.0M
2022-10-18 34.50 34.60 34.40 34.40 0.0M
2022-10-17 34.50 34.50 33.70 33.70 0.0M
2022-10-14 34.50 34.50 34.50 34.50 0.0M
2022-10-13 33.80 33.80 33.80 33.80 0.0M
2022-10-11 34.10 34.60 34.10 34.60 0.0M
2022-10-10 34.20 34.50 34.10 34.50 0.0M
2022-10-07 34.70 34.70 34.10 34.10 0.0M
2022-10-06 34.80 34.80 34.80 34.80 0.0M
2022-10-05 34.80 34.80 34.80 34.80 0.0M
2022-10-04 34.10 34.90 34.10 34.90 0.0M
2022-09-29 33.90 33.90 33.90 33.90 0.0M
2022-09-28 34.10 34.10 34.10 34.10 0.0M
2022-09-23 35.10 35.10 34.60 34.60 0.0M
2022-09-19 35.00 35.00 35.00 35.00 0.0M
2022-09-15 35.40 35.40 35.40 35.40 0.0M
2022-09-13 34.80 35.30 34.80 35.30 0.0M
2022-09-12 34.40 35.20 34.00 35.00 0.0M
2022-09-07 35.50 35.50 35.50 35.50 0.0M
2022-09-02 35.50 36.00 35.50 36.00 0.0M
2022-09-01 34.60 35.50 34.50 34.50 0.0M
2022-08-31 34.50 34.60 34.50 34.60 0.0M
2022-08-30 34.00 34.00 34.00 34.00 0.0M
2022-08-26 34.20 34.20 34.20 34.20 0.0M
2022-08-25 34.10 34.10 34.10 34.10 0.0M
2022-08-23 34.30 34.30 34.30 34.30 0.0M
2022-08-22 34.00 34.00 34.00 34.00 0.0M
2022-08-18 33.50 33.50 33.50 33.50 0.0M
2022-08-16 33.00 33.00 33.00 33.00 0.0M
2022-08-15 33.60 33.60 33.60 33.60 0.0M
2022-08-11 32.30 32.30 32.30 32.30 0.0M
2022-08-09 33.00 33.00 33.00 33.00 0.0M
2022-08-08 33.10 33.40 33.10 33.40 0.0M
2022-08-04 33.80 33.80 33.50 33.50 0.0M
2022-08-03 34.00 34.20 33.40 33.40 0.0M
2022-08-02 34.00 34.00 34.00 34.00 0.0M
2022-08-01 34.90 35.30 34.80 34.80 0.0M
2022-07-29 34.30 35.00 34.20 35.00 0.0M
2022-07-27 33.80 33.80 33.80 33.80 0.0M
2022-07-26 33.80 33.80 33.80 33.80 0.0M
2022-07-25 35.20 35.20 35.20 35.20 0.0M
2022-07-22 34.10 35.00 34.10 35.00 0.0M
2022-07-21 34.60 34.60 33.90 33.90 0.0M
2022-07-20 35.10 35.50 34.90 34.90 0.0M
2022-07-18 35.40 35.40 35.40 35.40 0.0M
2022-07-15 35.30 35.80 35.20 35.20 0.0M
2022-07-14 35.00 35.00 35.00 35.00 0.0M
2022-07-13 35.40 35.40 34.90 35.40 0.0M
2022-07-12 35.10 35.40 35.10 35.40 0.0M
2022-07-11 35.40 35.50 35.30 35.50 0.0M
2022-07-07 35.50 35.50 35.50 35.50 0.0M
2022-07-06 35.10 35.10 35.00 35.00 0.0M
2022-07-05 35.30 35.30 35.10 35.10 0.0M
2022-07-04 35.20 35.50 35.20 35.50 0.0M
2022-07-01 35.40 35.40 35.40 35.40 0.0M
2022-06-30 35.10 35.10 34.70 34.70 0.0M
2022-06-28 35.10 35.40 35.10 35.40 0.0M
2022-06-27 35.00 35.00 35.00 35.00 0.0M
2022-06-24 35.00 35.00 35.00 35.00 0.0M
2022-06-23 35.40 35.40 35.40 35.40 0.0M
2022-06-22 35.10 35.10 35.10 35.10 0.0M
2022-06-21 35.50 35.50 35.40 35.40 0.0M
2022-06-20 35.50 35.90 35.20 35.20 0.0M
2022-06-17 35.00 35.50 35.00 35.50 0.0M
2022-06-16 35.40 35.40 35.40 35.40 0.0M
2022-06-15 35.40 35.40 34.70 34.70 0.0M
2022-06-14 34.70 34.70 34.70 34.70 0.0M
2022-06-10 35.30 35.30 34.60 34.60 0.0M
2022-06-09 36.00 36.00 36.00 36.00 0.0M
2022-06-07 36.00 36.00 35.70 35.70 0.0M
2022-06-06 35.50 35.50 35.50 35.50 0.0M
2022-06-03 35.50 35.50 35.50 35.50 0.0M
2022-06-02 35.70 35.70 35.70 35.70 0.0M
2022-06-01 35.90 35.90 35.70 35.70 0.0M
2022-05-30 35.50 35.50 35.50 35.50 0.0M
2022-05-26 35.20 35.30 35.20 35.30 0.0M
2022-05-25 35.20 35.20 35.20 35.20 0.0M
2022-05-23 34.20 35.90 34.20 35.20 0.0M
2022-05-19 35.30 36.00 35.30 36.00 0.0M
2022-05-18 36.00 36.00 36.00 36.00 0.0M
2022-05-16 36.50 36.50 36.50 36.50 0.0M
2022-05-13 36.00 36.10 36.00 36.10 0.0M
2022-05-12 35.50 35.50 35.50 35.50 0.0M
2022-05-09 35.60 35.70 35.50 35.50 0.0M
2022-05-06 36.00 36.00 35.90 35.90 0.0M
2022-05-05 35.90 35.90 35.70 35.70 0.0M
2022-05-04 35.80 35.80 35.80 35.80 0.0M
2022-05-02 35.50 35.70 35.50 35.70 0.0M
2022-04-28 36.30 36.30 36.30 36.30 0.0M
2022-04-27 35.10 35.90 34.00 35.20 0.0M
2022-04-25 35.00 35.70 35.00 35.70 0.0M
2022-04-22 35.70 36.00 35.70 35.80 0.0M
2022-04-21 36.00 36.10 36.00 36.10 0.0M
2022-04-20 36.00 36.00 36.00 36.00 0.0M
2022-04-19 36.00 36.40 36.00 36.00 0.0M
2022-04-13 36.40 36.70 36.40 36.70 0.0M
2022-04-12 36.10 36.10 36.10 36.10 0.0M
2022-04-11 36.20 36.50 36.20 36.50 0.0M
2022-04-08 35.10 36.70 35.10 36.30 0.0M
2022-04-07 35.10 35.80 35.00 35.20 0.0M
2022-04-06 35.10 35.50 34.90 34.90 0.0M
2022-04-05 35.90 35.90 35.00 35.00 0.0M
2022-04-04 35.20 35.20 34.90 34.90 0.0M
2022-04-01 35.60 35.90 35.60 35.90 0.0M
2022-03-31 35.50 35.50 35.50 35.50 0.0M
2022-03-30 36.00 36.00 35.10 35.20 0.0M
2022-03-29 35.90 35.90 35.90 35.90 0.0M
2022-03-28 34.80 35.10 34.50 34.50 0.0M
2022-03-25 34.60 34.60 34.50 34.50 0.0M
2022-03-24 35.00 35.00 34.20 34.80 0.0M
2022-03-23 35.00 35.50 35.00 35.10 0.0M
2022-03-22 35.30 35.90 35.30 35.90 0.0M
2022-03-21 36.00 36.00 36.00 36.00 0.0M
2022-03-17 35.60 35.90 35.60 35.90 0.0M
2022-03-16 34.30 34.60 32.20 34.00 0.0M
2022-03-15 35.10 35.20 35.00 35.00 0.0M
2022-03-14 36.00 36.00 35.10 35.60 0.0M
2022-03-11 35.20 35.20 35.20 35.20 0.0M
2022-03-10 35.10 35.10 34.90 35.00 0.0M
2022-03-09 35.40 35.40 35.40 35.40 0.0M
2022-03-08 36.30 36.30 34.20 34.30 0.0M
2022-03-07 36.10 36.30 36.10 36.10 0.0M
2022-03-04 36.10 36.40 36.00 36.20 0.0M
2022-03-03 36.40 36.60 36.20 36.60 0.0M
2022-03-02 35.00 36.40 35.00 36.20 0.0M
2022-03-01 36.40 36.40 35.60 36.00 0.0M
2022-02-28 36.40 36.40 36.40 36.40 0.0M
2022-02-25 36.70 36.70 36.40 36.60 0.0M
2022-02-24 35.80 36.80 35.80 36.00 0.0M
2022-02-23 36.50 36.50 36.50 36.50 0.0M
2022-02-22 36.20 36.20 36.20 36.20 0.0M
2022-02-21 36.70 36.70 36.40 36.60 0.0M
2022-02-18 36.70 36.70 36.70 36.70 0.0M
2022-02-17 36.30 36.60 36.30 36.60 0.0M
2022-02-16 36.80 36.80 36.80 36.80 0.0M
2022-02-15 37.20 37.20 36.50 36.90 0.0M
2022-02-14 36.40 36.90 36.20 36.90 0.0M
2022-02-11 36.70 37.30 36.60 36.60 0.0M
2022-02-09 36.80 36.80 36.00 36.00 0.0M
2022-02-07 37.00 37.00 36.50 36.50 0.0M
2022-02-04 35.60 36.70 35.50 36.70 0.0M
2022-02-03 36.40 36.40 35.60 35.60 0.0M
2022-02-02 36.70 36.70 36.70 36.70 0.0M
2022-02-01 36.70 37.00 36.40 36.60 0.0M
2022-01-31 36.60 36.80 36.60 36.80 0.0M
2022-01-28 37.20 37.30 36.60 36.60 0.0M
2022-01-27 36.70 37.50 36.50 37.30 0.0M
2022-01-26 36.10 37.00 36.10 36.90 0.0M
2022-01-25 36.40 36.60 36.00 36.00 0.0M
2022-01-24 36.80 36.80 35.90 36.40 0.0M
2022-01-21 36.00 37.20 36.00 36.70 0.0M
2022-01-20 36.60 36.60 36.50 36.50 0.0M
2022-01-19 36.60 36.90 36.60 36.90 0.0M
2022-01-18 36.90 36.90 36.60 36.60 0.0M
2022-01-17 36.90 37.00 36.90 36.90 0.0M
2022-01-14 37.00 37.10 36.80 36.80 0.0M
2022-01-13 37.00 37.10 37.00 37.10 0.0M
2022-01-12 37.10 37.40 37.00 37.00 0.0M
2022-01-11 37.60 37.60 37.30 37.30 0.0M
2022-01-10 37.70 37.70 37.60 37.60 0.0M
2022-01-07 37.90 38.40 37.70 37.90 0.0M
2022-01-06 38.20 38.20 38.20 38.20 0.0M
2022-01-05 38.10 38.20 38.10 38.20 0.0M
2022-01-04 37.90 38.50 37.90 38.50 0.0M
2022-01-03 38.50 38.50 38.00 38.10 0.0M