Australia markets open in 7 hours 1 minute

BioGaia AB (BGLA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
10.92+1.23 (+12.64%)
As of 04:31PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20249.8010.929.8010.9210.9250
06 May 20249.749.889.699.699.69-
03 May 20249.659.809.659.749.74-
02 May 20249.889.989.659.659.65-
30 Apr 20249.869.949.819.849.84-
29 Apr 20249.829.869.739.869.86-
26 Apr 20249.659.769.659.769.76-
25 Apr 20249.769.839.659.659.65-
24 Apr 202410.0810.089.779.779.77-
23 Apr 202410.0010.1310.0010.0310.03-
22 Apr 202410.2610.269.989.989.98-
19 Apr 20249.9410.209.9410.1810.18-
18 Apr 202410.1510.2010.0410.0410.04-
17 Apr 202410.1310.2110.1310.1510.15-
16 Apr 202410.0110.2110.0110.2110.21-
15 Apr 20249.9910.139.9910.1110.11-
12 Apr 202410.0310.039.889.909.90-
11 Apr 20249.949.989.939.989.98-
10 Apr 202410.0910.099.959.959.95-
09 Apr 202410.0110.1010.0110.0210.02-
08 Apr 202410.0210.0610.0110.0410.04-
05 Apr 20249.8810.139.8810.0010.00-
04 Apr 202410.1610.169.9510.0210.02-
03 Apr 202410.7110.7110.0310.1510.15-
02 Apr 202410.7710.7810.6510.7210.72-
28 Mar 202411.5611.5610.7210.7210.72-
27 Mar 202411.4911.7411.4911.5611.56-
26 Mar 202411.5011.5911.4511.4911.49-
25 Mar 202411.2911.5911.2911.4911.49-
22 Mar 202411.2811.3711.2311.2911.29-
21 Mar 202411.2411.4111.2411.3511.35-
20 Mar 202411.0011.1311.0011.1311.13-
19 Mar 202411.0011.0510.9911.0311.03-
18 Mar 202411.1511.1911.0011.0011.00-
15 Mar 202411.1911.3911.1711.2011.20-
14 Mar 202411.3011.3111.1811.1811.18-
13 Mar 202411.2411.3011.2011.3011.30-
12 Mar 202411.0811.2611.0811.2111.21-
11 Mar 202411.4111.4111.0211.0211.02-
08 Mar 202411.3211.4711.3211.4211.42-
07 Mar 202411.4711.4711.3211.3211.32-
06 Mar 202411.6411.6511.4911.4911.49-
05 Mar 202411.5511.7711.5511.6411.64-
04 Mar 202411.5711.6711.5711.5911.59-
01 Mar 202411.2711.5511.2511.5511.55-
29 Feb 202411.1711.2811.1711.2011.20-
28 Feb 202411.0611.1511.0511.1511.15-
27 Feb 202411.2311.2311.0711.0711.07-
26 Feb 202411.2011.2811.2011.2611.26-
23 Feb 202411.2011.3011.1811.1911.19-
22 Feb 202411.1511.1811.1411.1811.18-
21 Feb 202411.0311.1110.8611.0511.05-
20 Feb 202411.0111.0910.9910.9910.99-
19 Feb 202411.3211.3211.0311.0311.03-
16 Feb 202411.0211.3511.0211.3511.35-
15 Feb 202410.8511.0110.5711.0111.01-
14 Feb 202410.3510.7910.3510.7910.79-
13 Feb 202410.4710.5210.3610.3610.36-
12 Feb 202410.4510.6710.3910.5010.50-
09 Feb 202410.7210.7310.4410.4410.44-
08 Feb 202410.9510.9810.7210.7210.72-
07 Feb 20249.9311.059.9310.8410.84-
06 Feb 20249.699.919.699.909.90-
05 Feb 20249.909.909.639.639.63-
02 Feb 20249.9910.009.909.909.90-
01 Feb 20249.909.979.909.979.97-
31 Jan 20249.8810.069.889.979.97-
30 Jan 20249.649.899.649.899.89-
29 Jan 20249.559.649.559.599.59-
26 Jan 20249.399.609.399.559.55-
25 Jan 20249.359.379.289.379.37-
24 Jan 20249.469.489.359.359.35-
23 Jan 20249.389.449.359.399.39-
22 Jan 20249.299.359.289.329.32-
19 Jan 20249.279.389.249.249.24-
18 Jan 20249.279.309.229.229.22-
17 Jan 20249.359.359.239.239.23-
16 Jan 20249.269.489.269.439.43-
15 Jan 20249.349.409.319.329.32-
12 Jan 20249.659.659.269.299.29-
11 Jan 20249.489.669.489.609.60-
10 Jan 20249.409.439.319.409.40-
09 Jan 20249.209.429.079.429.42-
08 Jan 20249.089.169.009.169.16-
05 Jan 20249.099.119.039.109.10-
04 Jan 20249.179.179.079.139.13-
03 Jan 20249.069.199.069.159.15-
02 Jan 20248.949.248.949.139.13-
29 Dec 20239.179.179.009.029.02-
28 Dec 20239.159.169.019.169.16-
27 Dec 20239.039.109.039.109.10-
22 Dec 20238.659.038.659.039.03-
21 Dec 20238.648.738.608.738.73-
20 Dec 20238.908.908.688.688.68-
19 Dec 20238.928.958.858.888.88-
18 Dec 20238.838.918.838.908.90-
15 Dec 20238.808.878.778.878.87-
14 Dec 20238.938.998.778.778.77-
13 Dec 20238.958.958.808.808.80-
12 Dec 20238.998.998.818.958.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...