Advertisement
U.S. Markets closed

bioXXmed AG (T5O0.DE)

XETRA - XETRA Delayed Price. Currency in EUR
3.1500-0.3400 (-9.74%)
At close: 05:36PM CEST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20243.19003.19003.01003.15003.1500227
Oct 17, 20243.12003.53003.12003.49003.49008,205
Oct 16, 20243.40003.40003.40003.40003.400040
Oct 15, 20242.77003.49002.74003.49003.49002,612
Oct 14, 20242.58002.65002.55002.55002.55002,474
Oct 11, 20242.20002.22002.20002.20002.20001,220
Oct 10, 20241.92502.09001.88502.09002.09002,581
Oct 09, 20241.98501.98501.98501.98501.9850-
Oct 08, 20242.04002.04001.92501.92501.92501,941
Oct 07, 20241.99001.99001.90501.97001.9700852
Oct 04, 20241.31502.00001.31502.00002.00007,740
Oct 03, 20241.36001.36001.36001.36001.3600-
Oct 02, 20241.31501.36001.31501.36001.3600600
Oct 01, 20241.30501.30501.22501.22501.225040
Sep 30, 20241.26501.26501.26501.26501.2650-
Sep 27, 20241.22501.26501.22501.26501.2650200
Sep 26, 20241.30001.30001.26501.26501.2650130
Sep 25, 20241.21501.26501.18501.25501.25503,530
Sep 24, 20241.21501.21501.18001.18001.1800186
Sep 23, 20241.18001.18001.18001.18001.1800-
Sep 20, 20241.18001.18001.13501.13501.13501,470
Sep 19, 20241.17501.18001.10001.10001.10001,328
Sep 18, 20241.17501.17501.14001.14001.1400925
Sep 17, 20241.10001.14001.10001.14001.140010
Sep 16, 20241.17501.17501.14001.14001.140018
Sep 13, 20241.17001.17001.10501.14001.1400279
Sep 12, 20241.10001.15501.10001.13001.1300428
Sep 11, 20241.14001.14001.14001.14001.1400-
Sep 10, 20241.10001.14001.10001.14001.140020
Sep 09, 20241.10501.14001.10001.14001.1400151
Sep 06, 20241.14501.14501.14001.14001.14002,290
Sep 05, 20241.22001.22001.17501.19001.19003,750
Sep 04, 20241.02931.06621.02931.05801.05805,000
Sep 03, 20241.18921.18920.95960.99650.996514,909
Sep 02, 20241.15641.18921.06621.18921.18925,814
Aug 30, 20241.14821.14821.11541.12361.123631
Aug 29, 20241.18921.19331.18921.19331.1933487
Aug 28, 20241.30811.30811.21381.25071.2507387
Aug 27, 20241.63001.63001.50001.52501.52502,050
Aug 26, 20241.62501.65001.62501.65001.65001,004
Aug 23, 20241.43001.58001.36501.58001.58001,140
Aug 22, 20241.68001.68001.39501.39501.39503,700
Aug 21, 20241.95001.95001.65001.65001.65005,097
Aug 20, 20242.01002.02001.95002.02002.02002,160
Aug 19, 20242.27002.27002.01002.10002.10001,839
Aug 16, 20242.27002.42002.27002.42002.4200525
Aug 15, 20242.52002.52002.40002.40002.400010
Aug 14, 20242.22002.22002.22002.22002.2200-
Aug 13, 20242.22002.22002.22002.22002.22001
Aug 12, 20242.06002.06002.06002.06002.0600100
Aug 09, 20243.40003.40003.20003.20003.2000589
Aug 08, 20244.12004.12003.42003.78003.7800110
Aug 07, 20243.40003.78003.40003.78003.780020
Aug 06, 20243.50003.50003.40003.40003.4000137
Aug 05, 20243.76004.04003.76004.04004.040030
Aug 02, 20244.14004.14004.14004.14004.1400-
Aug 01, 20244.48004.48003.76004.14004.140014
Jul 31, 20240.38800.38800.38800.38800.3880-
Jul 30, 20240.38800.38800.38800.38800.3880-
Jul 29, 20240.38800.38800.38800.38800.3880-
Jul 26, 20240.37800.38800.37800.38800.3880650
Jul 25, 20240.39000.39000.39000.39000.3900-
Jul 24, 20240.40000.40000.37800.38800.3880149
Jul 23, 20240.42600.42600.42600.42600.4260-
Jul 22, 20240.40000.42600.40000.42600.4260900
Jul 19, 20240.45000.45000.40200.42600.42601,100
Jul 18, 20240.44200.44200.44200.44200.4420-
Jul 17, 20240.42600.42600.42600.42600.4260-
Jul 16, 20240.42600.42600.42600.42600.4260-
Jul 15, 20240.45000.45000.40000.42600.42601,615
Jul 12, 20240.42600.42600.42600.42600.4260-
Jul 11, 20240.42600.42600.42600.42600.4260-
Jul 10, 20240.44800.44800.40200.42600.42602
Jul 09, 20240.42600.42600.42600.42600.4260-
Jul 08, 20240.40200.40200.40000.40000.4000155
Jul 05, 20240.40000.42600.40000.42600.42601
Jul 04, 20240.44800.45000.44800.45000.4500527
Jul 03, 20240.42600.42600.42600.42600.4260200
Jul 02, 20240.41000.42600.41000.42600.42603,000
Jul 01, 20240.49400.49400.42000.45600.45601,518
Jun 28, 20240.46200.46200.46200.46200.4620-
Jun 27, 20240.46200.46200.46200.46200.4620-
Jun 26, 20240.46200.46200.46200.46200.4620-
Jun 25, 20240.46200.46200.46000.46200.46205,000
Jun 24, 20240.45200.55500.45000.48000.480012,997
Jun 21, 20240.48800.48800.48800.48800.4880-
Jun 20, 20240.47000.49800.47000.49800.4980892
Jun 19, 20240.52000.52000.52000.52000.52002,108
Jun 18, 20240.55500.55500.55500.55500.5550-
Jun 17, 20240.48200.55500.48200.55500.5550123
Jun 14, 20240.55000.55500.55000.55500.5550891
Jun 13, 20240.48200.48200.48200.48200.4820200
Jun 12, 20240.45600.50500.45600.50500.50504,723
Jun 11, 20240.50500.50500.50500.50500.5050-
Jun 10, 20240.50500.50500.50500.50500.5050-
Jun 07, 20240.50500.50500.48200.48200.48202
Jun 06, 20240.43000.43000.43000.43000.43001
Jun 05, 20240.46000.50500.46000.50500.5050200
Jun 04, 20240.53500.53500.53500.53500.5350-
Jun 03, 20240.57500.57500.49800.49800.49802,311
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...