Australia markets closed

BioGaia AB (BGLA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
11.07-0.02 (-0.18%)
As of 08:07AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202411.0711.0711.0711.0711.0750
14 June 202411.0911.0911.0911.0911.09-
13 June 202411.0911.0911.0911.0911.09-
12 June 202411.0911.0911.0911.0911.09-
11 June 202411.0911.0911.0911.0911.09-
10 June 202411.0911.0911.0911.0911.09-
07 June 202411.2211.2211.2211.2211.22-
06 June 202411.2211.2211.2211.2211.22-
05 June 202411.2211.2211.2211.2211.22-
04 June 202411.2611.2611.2611.2611.26-
03 June 202411.2611.2611.2611.2611.26-
31 May 202410.9710.9710.9710.9710.97-
30 May 202410.9910.9910.9910.9910.99-
29 May 202411.0111.0111.0111.0111.01-
28 May 202411.0111.0111.0111.0111.01-
27 May 202411.0111.0111.0111.0111.01-
24 May 202411.0311.0311.0311.0311.03-
23 May 202411.0311.0311.0311.0311.03-
22 May 202411.4811.4811.4811.4811.48-
21 May 202411.3311.3311.3311.3311.33-
20 May 202411.3311.3311.3311.3311.33-
17 May 202411.4611.4611.4611.4611.46-
16 May 202411.5511.5511.5511.5511.55-
15 May 202411.3011.3011.3011.3011.30-
14 May 202410.8810.8810.8810.8810.88-
13 May 202410.6010.6010.6010.6010.60-
10 May 202410.6010.6010.6010.6010.60-
09 May 202410.5210.5210.5210.5210.52-
08 May 202410.3810.3810.3810.3810.38-
08 May 20245 Dividend
07 May 20249.859.859.859.854.85-
06 May 20249.859.859.859.854.85-
03 May 20249.859.859.859.854.85-
02 May 20249.919.919.919.914.88-
30 Apr 20249.919.919.919.914.88-
29 Apr 20249.919.919.919.914.88-
26 Apr 20249.919.919.919.914.88-
25 Apr 20249.969.969.969.964.90-
24 Apr 202410.1810.1810.1810.185.01-
23 Apr 202410.1810.1810.1810.185.01-
22 Apr 202410.1910.1910.1910.195.02-
19 Apr 202410.1710.1710.1710.175.01-
18 Apr 202410.1810.1810.1810.185.01-
17 Apr 202410.1110.1110.1110.114.98-
16 Apr 202410.1010.1010.1010.104.97-
15 Apr 202410.1010.1010.1010.104.97-
12 Apr 202410.1010.1010.1010.104.97-
11 Apr 202410.1010.1010.1010.104.97-
10 Apr 202410.1010.1010.1010.104.97-
09 Apr 202410.1010.1010.1010.104.97-
08 Apr 202410.1010.1010.1010.104.97-
05 Apr 202410.1010.1010.1010.104.97-
04 Apr 202410.3210.3210.3210.325.08-
03 Apr 202410.8910.8910.8910.895.36-
02 Apr 202410.9510.9510.9510.955.39-
28 Mar 202411.5411.5411.5411.545.68-
27 Mar 202411.5211.5211.5211.525.67-
26 Mar 202411.5211.5211.5211.525.67-
25 Mar 202411.3111.3111.3111.315.57-
22 Mar 202411.3111.3111.3111.315.57-
21 Mar 202411.2211.2211.2211.225.52-
20 Mar 202411.2211.2211.2211.225.52-
19 Mar 202411.2211.2211.2211.225.52-
18 Mar 202411.2411.2411.2411.245.53-
15 Mar 202411.2411.2411.2411.245.53-
14 Mar 202411.2411.2411.2411.245.53-
13 Mar 202411.2411.2411.2411.245.53-
12 Mar 202411.2411.2411.2411.245.53-
11 Mar 202411.5211.5211.5211.525.67-
08 Mar 202411.5211.5211.5211.525.67-
07 Mar 202411.6311.6311.6311.635.73-
06 Mar 202411.6311.6311.6311.635.73-
05 Mar 202411.5311.5311.5311.535.68-
04 Mar 202411.5311.5311.5311.535.68-
01 Mar 202411.2211.2211.2211.225.52-
29 Feb 202411.2111.2111.2111.215.52-
28 Feb 202411.2111.2111.2111.215.52-
27 Feb 202411.2111.2111.2111.215.52-
26 Feb 202411.2111.2111.2111.215.52-
23 Feb 202411.2111.2111.2111.215.52-
22 Feb 202411.2111.2111.2111.215.52-
21 Feb 202411.2111.2111.2111.215.52-
20 Feb 202411.2511.2511.2511.255.54-
19 Feb 202411.3211.3211.3211.325.57-
16 Feb 202410.9810.9810.9810.985.41-
15 Feb 202410.7910.7910.7910.795.31-
14 Feb 202410.5710.5710.5710.575.20-
13 Feb 202410.6010.6010.6010.605.22-
12 Feb 202410.6010.6010.6010.605.22-
09 Feb 202410.8610.8610.6510.655.2450
08 Feb 202410.8610.8610.8610.865.35-
07 Feb 20249.909.909.909.904.88-
06 Feb 20249.909.909.909.904.88-
05 Feb 20249.959.959.959.954.90-
02 Feb 20249.959.959.959.954.90-
01 Feb 20249.959.959.959.954.90-
31 Jan 20249.959.959.959.954.90-
30 Jan 20249.579.959.579.954.90103
29 Jan 20249.539.539.539.534.69-
26 Jan 20249.429.429.429.424.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...