Australia markets open in 9 hours 59 minutes

BioGaia AB (BGLA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
11.16-0.13 (-1.15%)
At close: 07:32PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202411.2311.2310.9611.1611.16-
16 May 202411.5111.5511.2911.2911.29-
15 May 202411.2911.5811.2911.4911.49-
14 May 202410.9311.3410.9311.2411.24-
13 May 202410.6210.9310.6210.9310.93-
10 May 202410.6610.6610.6110.6110.61-
09 May 202410.5710.6410.5510.6410.64-
08 May 202410.3610.6010.3610.5810.58-
08 May 20245 Dividend
07 May 20249.8010.969.8010.965.96-
06 May 20249.749.889.699.695.27-
03 May 20249.659.809.659.745.30-
02 May 20249.889.989.659.655.24-
30 Apr 20249.869.949.819.845.35-
29 Apr 20249.829.869.739.865.36-
26 Apr 20249.659.769.659.765.31-
25 Apr 20249.769.839.659.655.25-
24 Apr 202410.0810.089.779.775.31-
23 Apr 202410.0010.1310.0010.035.45-
22 Apr 202410.2610.269.989.985.43-
19 Apr 20249.9410.209.9410.185.54-
18 Apr 202410.1510.2010.0410.045.46-
17 Apr 202410.1310.2110.1310.155.52-
16 Apr 202410.0110.2110.0110.215.55-
15 Apr 20249.9910.139.9910.115.50-
12 Apr 202410.0310.039.889.905.38-
11 Apr 20249.949.989.939.985.43-
10 Apr 202410.0910.099.959.955.41-
09 Apr 202410.0110.1010.0110.025.45-
08 Apr 202410.0210.0610.0110.045.46-
05 Apr 20249.8810.139.8810.005.44-
04 Apr 202410.1610.169.9510.025.45-
03 Apr 202410.7110.7110.0310.155.52-
02 Apr 202410.7710.7810.6510.725.83-
28 Mar 202411.5611.5610.7210.725.83-
27 Mar 202411.4911.7411.4911.566.29-
26 Mar 202411.5011.5911.4511.496.25-
25 Mar 202411.2911.5911.2911.496.25-
22 Mar 202411.2811.3711.2311.296.14-
21 Mar 202411.2411.4111.2411.356.17-
20 Mar 202411.0011.1311.0011.136.05-
19 Mar 202411.0011.0510.9911.036.00-
18 Mar 202411.1511.1911.0011.005.98-
15 Mar 202411.1911.3911.1711.206.09-
14 Mar 202411.3011.3111.1811.186.08-
13 Mar 202411.2411.3011.2011.306.14-
12 Mar 202411.0811.2611.0811.216.10-
11 Mar 202411.4111.4111.0211.025.99-
08 Mar 202411.3211.4711.3211.426.21-
07 Mar 202411.4711.4711.3211.326.16-
06 Mar 202411.6411.6511.4911.496.25-
05 Mar 202411.5511.7711.5511.646.33-
04 Mar 202411.5711.6711.5711.596.30-
01 Mar 202411.2711.5511.2511.556.28-
29 Feb 202411.1711.2811.1711.206.09-
28 Feb 202411.0611.1511.0511.156.06-
27 Feb 202411.2311.2311.0711.076.02-
26 Feb 202411.2011.2811.2011.266.12-
23 Feb 202411.2011.3011.1811.196.09-
22 Feb 202411.1511.1811.1411.186.08-
21 Feb 202411.0311.1110.8611.056.01-
20 Feb 202411.0111.0910.9910.995.98-
19 Feb 202411.3211.3211.0311.036.00-
16 Feb 202411.0211.3511.0211.356.17-
15 Feb 202410.8511.0110.5711.015.99-
14 Feb 202410.3510.7910.3510.795.87-
13 Feb 202410.4710.5210.3610.365.63-
12 Feb 202410.4510.6710.3910.505.71-
09 Feb 202410.7210.7310.4410.445.68-
08 Feb 202410.9510.9810.7210.725.83-
07 Feb 20249.9311.059.9310.845.89-
06 Feb 20249.699.919.699.905.38-
05 Feb 20249.909.909.639.635.24-
02 Feb 20249.9910.009.909.905.38-
01 Feb 20249.909.979.909.975.42-
31 Jan 20249.8810.069.889.975.42-
30 Jan 20249.649.899.649.895.38-
29 Jan 20249.559.649.559.595.21-
26 Jan 20249.399.609.399.555.19-
25 Jan 20249.359.379.289.375.10-
24 Jan 20249.469.489.359.355.09-
23 Jan 20249.389.449.359.395.10-
22 Jan 20249.299.359.289.325.07-
19 Jan 20249.279.389.249.245.02-
18 Jan 20249.279.309.229.225.01-
17 Jan 20249.359.359.239.235.02-
16 Jan 20249.269.489.269.435.13-
15 Jan 20249.349.409.319.325.07-
12 Jan 20249.659.659.269.295.05-
11 Jan 20249.489.669.489.605.22-
10 Jan 20249.409.439.319.405.11-
09 Jan 20249.209.429.079.425.12-
08 Jan 20249.089.169.009.164.98-
05 Jan 20249.099.119.039.104.95-
04 Jan 20249.179.179.079.134.96-
03 Jan 20249.069.199.069.154.97-
02 Jan 20248.949.248.949.134.96-
29 Dec 20239.179.179.009.024.91-
28 Dec 20239.159.169.019.164.98-
27 Dec 20239.039.109.039.104.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...