Biotest AG Historical Data - BIO3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Biotest AG (BIO3)
Biotest AG (BIO3) Historical

Biotest AG (BIO3)

29.30

0.50

(1.74%)

Closed March 14 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	4.27046263345	28.1	28.9	28.1	217	28.78078251	DE
4	1.3	4.64285714286	28	29.5	27.5	214	28.8155848	DE
12	3.6	14.0077821012	25.7	29.5	25	370	27.67983563	DE
26	2.5	9.32835820896	26.8	29.5	25	346	27.53827259	DE
52	5.1	21.0743801653	24.2	30.1	22.6	366	27.30692041	DE
156	-5.3	-15.3179190751	34.6	37	22.6	1075	32.70587029	DE
260	10.42	55.1906779661	18.88	44.5	17.1	2995	30.23482297	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	28.4	-0.5	-1.73	28.4	28.4	28.4	200
1741901220	28.9	0.7	2.48	28.9	28.9	28.9	400
1741814820	28.2	0	0.00	28.2	28.2	28.2	0
1741728420	28.2	-0.1	-0.35	28.2	28.2	28.2	40
1741642020	28.3	-0.6	-2.08	28.8	28.8	28.3	126
1741382820	28.9	0.3	1.05	28.1	28.9	28.1	303
1741296420	28.6	0	0.00	28.5	28.9	28.5	214
1741210020	28.6	0	0.00	28.6	28.6	28.6	0
1741123620	28.6	-0.5	-1.72	28.6	29.2	28.6	276
1741037220	29.1	-0.4	-1.36	27.5	29.1	27.5	877
1740778020	29.5	0	0.00	29.5	29.5	29.5	0
1740691620	29.5	0.6	2.08	28.3	29.5	28.3	123
1740605220	28.9	-0.4	-1.37	28.8	28.9	28.8	325
1740518820	29.3	1	3.53	29.3	29.3	29.3	38
1740432420	28.3	-0.2	-0.70	28.9	28.9	28.3	3
1740173220	28.5	-0.1	-0.35	28.3	28.5	28.3	68
1740086820	28.6	0.1	0.35	28.4	28.6	28.4	50
1740000420	28.5	0	0.00	28.5	28.5	28.5	0
1739914020	28.5	0	0.00	28.9	28.9	28.5	175
1739827620	28.5	0.1	0.35	28.8	28.8	28.5	125
1739568420	28.4	0	0.00	28	28.8	28	277
1739482020	28.4	-0.2	-0.70	28.5	28.5	28.4	298
1739395620	28.6	0.1	0.35	28.6	28.6	28.6	100
1739309220	28.5	-0.2	-0.70	28.4	28.5	28.2	160
1739222820	28.7	-0.1	-0.35	28.5	29.1	28.2	426
1738963620	28.8	-0.5	-1.71	28.5	28.8	28.4	53
1738877220	29.3	2.2	8.12	28.1	29.3	28	671
1738790820	27.1	-0.3	-1.09	27.9	28	27.1	912
1738704420	27.4	0.5	1.86	27.4	27.4	27.4	150
1738618020	26.9	-1	-3.58	28	28	26.9	251
1738358820	27.9	0.5	1.82	27.4	27.9	27.2	756
1738272420	27.4	0	0.00	26.9	27.5	26.9	676
1738186020	27.4	0	0.00	27.5	27.5	27	712
1738099620	27.4	0.6	2.24	27.3	27.4	27.3	135
1738013220	26.8	0	0.00	26.8	26.8	26.8	100
1737754020	26.8	0.1	0.37	27.4	27.4	26.8	240
1737667620	26.7	0	0.00	27.4	27.4	26.6	1063
1737581220	26.7	0	0.00	26.7	26.7	26.7	0
1737494820	26.7	-0.5	-1.84	26.7	26.7	26.7	50
1737408420	27.2	-0.2	-0.73	27.2	27.2	27.2	19
1737149220	27.4	0.4	1.48	27.4	27.4	27.4	3
1737062820	27	-0.4	-1.46	27.6	27.6	27	814
1736976420	27.4	0.2	0.74	27.5	27.5	27.3	390
1736890020	27.2	-0.3	-1.09	27.2	27.2	27.2	1
1736803620	27.5	0	0.00	27.5	27.5	27.5	0
1736544420	27.5	0	0.00	27.5	27.5	27.5	0
1736458020	27.5	0	0.00	27.5	27.5	27.5	0
1736371620	27.5	0.1	0.36	27	27.5	25	3755
1736285220	27.4	0.4	1.48	27.4	27.4	27.4	7
1736198820	27	-0.3	-1.10	27	27	27	10
1735939620	27.3	0	0.00	27.3	27.3	27.3	0
1735853220	27.3	0.2	0.74	27.3	27.3	27.3	2
1735594020	27.1	0.6	2.26	27.1	27.1	27.1	167
1735334820	26.5	0.1	0.38	27.1	27.1	26.5	1375
1734989220	26.4	0.7	2.72	25.8	26.4	25.8	316
1734730020	25.7	-1.2	-4.46	25.7	25.7	25.7	3
1734643620	26.9	0	0.00	26.9	26.9	26.9	0
1734557220	26.9	0	0.00	26.9	26.9	26.9	0
1734470820	26.9	0	0.00	26.9	26.9	26.9	40
1734384420	26.9	0.3	1.13	26.3	26.9	26.3	80

Beutel Goodman Long Term...

TOMI Environmental Solut...

Agf American Growth Clas...

Air France KLM Coupon 3....

Nordea Bank Abp (QX)

Henderson Eurotrust

Gores Guggenheim

Galleon Quest SEA Coin

REV Exploration (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions