XETRA - Delayed Quote EUR

bioXXmed AG (T5O0.DE)

Compare
3.1500 -0.3400 (-9.74%)
At close: October 18 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 3.1900 3.1900 3.0100 3.1500 3.1500 227
Oct 17, 2024 3.1200 3.5300 3.1200 3.4900 3.4900 8,205
Oct 16, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 40
Oct 15, 2024 2.7700 3.4900 2.7400 3.4900 3.4900 2,612
Oct 14, 2024 2.5800 2.6500 2.5500 2.5500 2.5500 2,474
Oct 11, 2024 2.2000 2.2200 2.2000 2.2000 2.2000 1,220
Oct 10, 2024 1.9250 2.0900 1.8850 2.0900 2.0900 2,581
Oct 9, 2024 1.9850 1.9850 1.9850 1.9850 1.9850 -
Oct 8, 2024 2.0400 2.0400 1.9250 1.9250 1.9250 1,941
Oct 7, 2024 1.9900 1.9900 1.9050 1.9700 1.9700 852
Oct 4, 2024 1.3150 2.0000 1.3150 2.0000 2.0000 7,740
Oct 3, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 -
Oct 2, 2024 1.3150 1.3600 1.3150 1.3600 1.3600 600
Oct 1, 2024 1.3050 1.3050 1.2250 1.2250 1.2250 40
Sep 30, 2024 1.2650 1.2650 1.2650 1.2650 1.2650 -
Sep 27, 2024 1.2250 1.2650 1.2250 1.2650 1.2650 200
Sep 26, 2024 1.3000 1.3000 1.2650 1.2650 1.2650 130
Sep 25, 2024 1.2150 1.2650 1.1850 1.2550 1.2550 3,530
Sep 24, 2024 1.2150 1.2150 1.1800 1.1800 1.1800 186
Sep 23, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Sep 20, 2024 1.1800 1.1800 1.1350 1.1350 1.1350 1,470
Sep 19, 2024 1.1750 1.1800 1.1000 1.1000 1.1000 1,328
Sep 18, 2024 1.1750 1.1750 1.1400 1.1400 1.1400 925
Sep 17, 2024 1.1000 1.1400 1.1000 1.1400 1.1400 10
Sep 16, 2024 1.1750 1.1750 1.1400 1.1400 1.1400 18
Sep 13, 2024 1.1700 1.1700 1.1050 1.1400 1.1400 279
Sep 12, 2024 1.1000 1.1550 1.1000 1.1300 1.1300 428
Sep 11, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Sep 10, 2024 1.1000 1.1400 1.1000 1.1400 1.1400 20
Sep 9, 2024 1.1050 1.1400 1.1000 1.1400 1.1400 151
Sep 6, 2024 1.1450 1.1450 1.1400 1.1400 1.1400 2,290
Sep 5, 2024 1.2200 1.2200 1.1750 1.1900 1.1900 3,750
Sep 4, 2024 1.0293 1.0662 1.0293 1.0580 1.0580 5,000
Sep 3, 2024 1.1892 1.1892 0.9596 0.9965 0.9965 14,909
Sep 2, 2024 1.1564 1.1892 1.0662 1.1892 1.1892 5,814
Aug 30, 2024 1.1482 1.1482 1.1154 1.1236 1.1236 31
Aug 29, 2024 1.1892 1.1933 1.1892 1.1933 1.1933 487
Aug 28, 2024 1.3081 1.3081 1.2138 1.2507 1.2507 387
Aug 27, 2024 1.6300 1.6300 1.5000 1.5250 1.5250 2,050
Aug 26, 2024 1.6250 1.6500 1.6250 1.6500 1.6500 1,004
Aug 23, 2024 1.4300 1.5800 1.3650 1.5800 1.5800 1,140
Aug 22, 2024 1.6800 1.6800 1.3950 1.3950 1.3950 3,700
Aug 21, 2024 1.9500 1.9500 1.6500 1.6500 1.6500 5,097
Aug 20, 2024 2.0100 2.0200 1.9500 2.0200 2.0200 2,160
Aug 19, 2024 2.2700 2.2700 2.0100 2.1000 2.1000 1,839
Aug 16, 2024 2.2700 2.4200 2.2700 2.4200 2.4200 525
Aug 15, 2024 2.5200 2.5200 2.4000 2.4000 2.4000 10
Aug 14, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Aug 13, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 1
Aug 12, 2024 1:10 Stock Splits
Aug 12, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 100
Aug 9, 2024 3.4000 3.4000 3.2000 3.2000 3.2000 589
Aug 8, 2024 4.1200 4.1200 3.4200 3.7800 3.7800 110
Aug 7, 2024 3.4000 3.7800 3.4000 3.7800 3.7800 20
Aug 6, 2024 3.5000 3.5000 3.4000 3.4000 3.4000 137
Aug 5, 2024 3.7600 4.0400 3.7600 4.0400 4.0400 30
Aug 2, 2024 4.1400 4.1400 4.1400 4.1400 4.1400 -
Aug 1, 2024 4.4800 4.4800 3.7600 4.1400 4.1400 14
Jul 31, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 -
Jul 30, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 -
Jul 29, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 -
Jul 26, 2024 0.3780 0.3880 0.3780 0.3880 0.3880 650
Jul 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jul 24, 2024 0.4000 0.4000 0.3780 0.3880 0.3880 149
Jul 23, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jul 22, 2024 0.4000 0.4260 0.4000 0.4260 0.4260 900
Jul 19, 2024 0.4500 0.4500 0.4020 0.4260 0.4260 1,100
Jul 18, 2024 0.4420 0.4420 0.4420 0.4420 0.4420 -
Jul 17, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jul 16, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jul 15, 2024 0.4500 0.4500 0.4000 0.4260 0.4260 1,615
Jul 12, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jul 11, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jul 10, 2024 0.4480 0.4480 0.4020 0.4260 0.4260 2
Jul 9, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jul 8, 2024 0.4020 0.4020 0.4000 0.4000 0.4000 155
Jul 5, 2024 0.4000 0.4260 0.4000 0.4260 0.4260 1
Jul 4, 2024 0.4480 0.4500 0.4480 0.4500 0.4500 527
Jul 3, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 200
Jul 2, 2024 0.4100 0.4260 0.4100 0.4260 0.4260 3,000
Jul 1, 2024 0.4940 0.4940 0.4200 0.4560 0.4560 1,518
Jun 28, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 -
Jun 27, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 -
Jun 26, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 -
Jun 25, 2024 0.4620 0.4620 0.4600 0.4620 0.4620 5,000
Jun 24, 2024 0.4520 0.5550 0.4500 0.4800 0.4800 12,997
Jun 21, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Jun 20, 2024 0.4700 0.4980 0.4700 0.4980 0.4980 892
Jun 19, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,108
Jun 18, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Jun 17, 2024 0.4820 0.5550 0.4820 0.5550 0.5550 123
Jun 14, 2024 0.5500 0.5550 0.5500 0.5550 0.5550 891
Jun 13, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 200
Jun 12, 2024 0.4560 0.5050 0.4560 0.5050 0.5050 4,723
Jun 11, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Jun 10, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Jun 7, 2024 0.5050 0.5050 0.4820 0.4820 0.4820 2
Jun 6, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 1
Jun 5, 2024 0.4600 0.5050 0.4600 0.5050 0.5050 200
Jun 4, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jun 3, 2024 0.5750 0.5750 0.4980 0.4980 0.4980 2,311
May 31, 2024 0.5300 0.5550 0.5300 0.5400 0.5400 610
May 30, 2024 0.5600 0.5600 0.4800 0.5300 0.5300 4,404
May 29, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 1,000
May 28, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 1,275
May 27, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 50
May 24, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 10
May 23, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 500
May 22, 2024 0.6000 0.6750 0.5800 0.6000 0.6000 10,952
May 21, 2024 0.5300 0.6000 0.5300 0.6000 0.6000 9,293
May 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 17, 2024 0.4620 0.5000 0.4620 0.5000 0.5000 50
May 16, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
May 15, 2024 0.4000 0.5000 0.4000 0.4960 0.4960 12,118
May 14, 2024 0.3720 0.3860 0.3720 0.3860 0.3860 1,496
May 13, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 10, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 9, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
May 8, 2024 0.3800 0.4200 0.3800 0.4080 0.4080 2,650
May 7, 2024 0.4360 0.4360 0.3460 0.3460 0.3460 4,800
May 6, 2024 0.4360 0.4680 0.4360 0.4680 0.4680 1
May 3, 2024 0.4680 0.4680 0.4680 0.4680 0.4680 -
May 2, 2024 0.5100 0.5100 0.4560 0.4680 0.4680 271
Apr 30, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Apr 29, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Apr 26, 2024 0.5000 0.5000 0.4580 0.4880 0.4880 1,027
Apr 25, 2024 0.4680 0.4680 0.4680 0.4680 0.4680 -
Apr 24, 2024 0.4680 0.4680 0.4680 0.4680 0.4680 -
Apr 23, 2024 0.5000 0.5000 0.4380 0.4700 0.4700 239
Apr 22, 2024 0.4300 0.4660 0.4300 0.4660 0.4660 750
Apr 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 17, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Apr 16, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 385
Apr 15, 2024 0.5900 0.5900 0.5150 0.5400 0.5400 20
Apr 12, 2024 0.4940 0.6900 0.4940 0.5550 0.5550 7,232
Apr 11, 2024 0.3720 0.4580 0.3720 0.4580 0.4580 17,468
Apr 10, 2024 0.3720 0.3740 0.3720 0.3740 0.3740 1,450
Apr 9, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 -
Apr 8, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 -
Apr 5, 2024 0.3020 0.3740 0.3020 0.3740 0.3740 780
Apr 4, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 -
Apr 3, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 -
Apr 2, 2024 0.3720 0.3720 0.3020 0.3020 0.3020 204
Mar 28, 2024 0.3720 0.3740 0.3720 0.3740 0.3740 3,000
Mar 27, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 -
Mar 26, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 -
Mar 25, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 -
Mar 22, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 1,040
Mar 21, 2024 0.3720 0.3720 0.3020 0.3020 0.3020 303
Mar 20, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 286
Mar 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 15, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 2,457
Mar 14, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 -
Mar 13, 2024 0.3980 0.3980 0.3660 0.3660 0.3660 705
Mar 12, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Mar 11, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Mar 8, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Mar 7, 2024 0.3500 0.3680 0.3500 0.3680 0.3680 321
Mar 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 100
Mar 5, 2024 0.3800 0.3800 0.3680 0.3680 0.3680 858
Mar 4, 2024 0.3800 0.4180 0.3800 0.4180 0.4180 10
Mar 1, 2024 0.4000 0.4180 0.4000 0.4180 0.4180 2,168
Feb 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 28, 2024 0.3120 0.4000 0.3120 0.4000 0.4000 2,200
Feb 27, 2024 0.3980 0.3980 0.3020 0.3020 0.3020 900
Feb 26, 2024 0.3300 0.3760 0.3300 0.3760 0.3760 1,260
Feb 23, 2024 0.3320 0.3320 0.3320 0.3320 0.3320 -
Feb 22, 2024 0.3320 0.3320 0.3320 0.3320 0.3320 -
Feb 21, 2024 0.3600 0.3600 0.3320 0.3320 0.3320 2,100
Feb 20, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 -
Feb 19, 2024 0.3720 0.3960 0.3700 0.3960 0.3960 4,000
Feb 16, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 -
Feb 15, 2024 0.3700 0.4680 0.3700 0.3720 0.3720 2,233
Feb 14, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 500
Feb 13, 2024 0.4660 0.4660 0.4660 0.4660 0.4660 -
Feb 12, 2024 0.3820 0.4200 0.3720 0.4200 0.4200 1,081
Feb 9, 2024 0.4780 0.4780 0.4700 0.4700 0.4700 100
Feb 8, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 3,100
Feb 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1
Feb 5, 2024 0.4300 0.4300 0.4080 0.4100 0.4100 5,180
Feb 2, 2024 0.5300 0.5300 0.4300 0.4300 0.4300 2,300
Feb 1, 2024 0.5500 0.5500 0.4300 0.4800 0.4800 526
Jan 31, 2024 0.4800 0.5050 0.4580 0.5050 0.5050 8,146
Jan 30, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Jan 29, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jan 26, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 1,700
Jan 25, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 24, 2024 0.5150 0.5200 0.5150 0.5200 0.5200 60
Jan 23, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 594
Jan 22, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 4,501
Jan 19, 2024 0.6000 0.6000 0.5050 0.5500 0.5500 3,300
Jan 18, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 55
Jan 17, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 20
Jan 16, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 15, 2024 0.7000 0.7000 0.6000 0.6400 0.6400 60
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 11, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Jan 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 9, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 1
Jan 8, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 5, 2024 0.5500 0.6500 0.5500 0.6450 0.6450 2,001
Jan 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,500
Jan 3, 2024 0.6950 0.7000 0.6500 0.6500 0.6500 2,258
Jan 2, 2024 0.5700 0.6000 0.5500 0.6000 0.6000 5,549
Dec 29, 2023 0.4460 0.4460 0.4460 0.4460 0.4460 400
Dec 28, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 61
Dec 27, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 150
Dec 22, 2023 0.5500 0.7600 0.5500 0.7200 0.7200 7,121
Dec 21, 2023 0.4400 0.7400 0.4400 0.7400 0.7400 9,712
Dec 20, 2023 0.4420 0.4420 0.4400 0.4420 0.4420 400
Dec 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Dec 18, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Dec 15, 2023 0.5950 0.5950 0.4000 0.4300 0.4300 13,034
Dec 14, 2023 0.5000 0.5500 0.5000 0.5500 0.5500 5,624
Dec 13, 2023 0.5500 0.6000 0.5500 0.6000 0.6000 4,059
Dec 12, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 700
Dec 11, 2023 0.6000 0.6500 0.6000 0.6200 0.6200 1,600
Dec 8, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Dec 7, 2023 0.6350 0.6450 0.6350 0.6450 0.6450 1,300
Dec 6, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 -
Dec 5, 2023 0.7400 0.7400 0.6900 0.6900 0.6900 2,800
Dec 4, 2023 0.6550 0.7000 0.6550 0.7000 0.7000 1,548
Dec 1, 2023 0.7850 0.9250 0.7000 0.9250 0.9250 3,522
Nov 30, 2023 0.4000 0.5500 0.4000 0.5500 0.5500 81
Nov 29, 2023 0.3620 0.4020 0.3620 0.4020 0.4020 1,119
Nov 28, 2023 0.5500 0.5500 0.3120 0.3720 0.3720 1,550
Nov 27, 2023 0.5800 0.5800 0.5100 0.5500 0.5500 34,614
Nov 24, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 15
Nov 23, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 22, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 1,574
Nov 21, 2023 0.6200 0.6200 0.5200 0.5600 0.5600 1,233
Nov 20, 2023 0.6700 0.6700 0.6200 0.6200 0.6200 1,700
Nov 17, 2023 0.7500 0.7500 0.7150 0.7150 0.7150 3,350
Nov 16, 2023 0.6400 0.7400 0.5250 0.5250 0.5250 23,348
Nov 15, 2023 0.7000 0.7000 0.5800 0.6950 0.6950 5,482
Nov 14, 2023 0.6400 0.6500 0.6000 0.6500 0.6500 12,500
Nov 13, 2023 0.6150 0.6700 0.6150 0.6700 0.6700 500
Nov 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 11,000
Nov 9, 2023 0.6100 0.6550 0.6100 0.6550 0.6550 285
Nov 8, 2023 0.6000 0.6950 0.6000 0.6550 0.6550 1,496
Nov 7, 2023 0.6300 0.6600 0.6200 0.6600 0.6600 4,178
Nov 6, 2023 0.6600 0.6700 0.5850 0.6000 0.6000 32,471
Nov 3, 2023 0.7000 0.7000 0.6700 0.6950 0.6950 4,939
Nov 2, 2023 0.5550 0.6000 0.5550 0.6000 0.6000 6,137
Nov 1, 2023 0.9000 0.9000 0.5000 0.6000 0.6000 10,868
Oct 31, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 363
Oct 30, 2023 0.9500 0.9500 0.8000 0.8000 0.8000 466
Oct 27, 2023 1.0000 1.0100 0.9050 0.9500 0.9500 3,711
Oct 26, 2023 1.4200 1.4200 1.1800 1.1800 1.1800 3,700
Oct 25, 2023 1.4700 1.4700 1.4700 1.4700 1.4700 -
Oct 24, 2023 1.4600 1.4700 1.4600 1.4700 1.4700 1,000
Oct 23, 2023 1.4200 1.4700 1.4200 1.4700 1.4700 1
Oct 20, 2023 1.4200 1.4700 1.4200 1.4700 1.4700 150
Oct 19, 2023 1.4700 1.4700 1.4700 1.4700 1.4700 -
Oct 18, 2023 1.4700 1.4700 1.4700 1.4700 1.4700 -

Related Tickers