Australia markets closed

BioGaia AB (BGLA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.72+0.03 (+0.26%)
At close: 03:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.649.789.649.729.72-
02 May 20249.9810.079.699.699.69-
30 Apr 20249.779.939.779.939.93-
29 Apr 20249.749.749.699.709.70-
26 Apr 20249.679.749.679.749.74-
25 Apr 20249.749.759.749.759.75-
24 Apr 202410.0210.029.859.859.85-
23 Apr 20249.9710.119.9710.0810.08-
22 Apr 202410.1910.2510.0510.0510.05-
19 Apr 202410.0410.1110.0410.1110.11-
18 Apr 202410.1810.2110.1410.1610.16-
17 Apr 202410.1110.2810.1110.1310.13-
16 Apr 202410.1010.1010.0810.0810.08-
15 Apr 20249.9310.059.9310.0510.05-
12 Apr 20249.989.989.909.909.90-
11 Apr 20249.949.949.949.949.94-
10 Apr 202410.0210.079.949.949.94-
09 Apr 20249.9910.189.9910.1210.12-
08 Apr 20249.9910.049.9910.0410.04-
05 Apr 20249.919.959.919.959.95-
04 Apr 202410.1810.189.979.979.97-
03 Apr 202410.6710.679.999.999.99-
02 Apr 202410.6910.7610.5410.7610.76-
28 Mar 202411.5511.5510.7210.7210.72100
27 Mar 202411.5011.7111.5011.6211.62-
26 Mar 202411.5211.5711.4411.5711.57-
25 Mar 202411.4911.5911.4911.5911.59-
22 Mar 202411.3111.3111.1611.1611.16-
21 Mar 202411.1811.4111.1811.4011.40-
20 Mar 202411.0211.1010.9911.1011.10-
19 Mar 202411.0011.0110.9411.0111.01-
18 Mar 202411.1911.2211.0611.0611.0625
15 Mar 202411.1611.2611.1611.2611.26-
14 Mar 202411.2511.2511.2311.2311.23-
13 Mar 202411.1811.2211.1811.2011.20-
12 Mar 202411.0111.2311.0111.2311.23-
11 Mar 202411.4511.4511.1411.1411.14-
08 Mar 202411.3111.4811.3111.4411.44-
07 Mar 202411.5111.5111.3811.4211.42-
06 Mar 202411.6311.6311.4311.6111.61-
05 Mar 202411.5911.7511.5611.7511.75-
04 Mar 202411.5311.6211.5311.6211.62-
01 Mar 202411.2211.5111.2211.5111.51-
29 Feb 202411.1111.2811.1111.2811.28-
28 Feb 202410.9911.0710.9911.0711.07-
27 Feb 202411.2011.2011.0911.0911.09-
26 Feb 202411.1711.2611.1711.2611.26-
23 Feb 202411.1611.3411.1411.3411.34-
22 Feb 202411.0911.1311.0511.1111.11-
21 Feb 202411.0011.1211.0011.1211.12-
20 Feb 202411.0311.0710.9910.9910.99-
19 Feb 202411.3311.3311.3311.3311.33-
16 Feb 202410.9911.1910.9911.1911.19-
15 Feb 202410.7810.7810.6210.7710.77-
14 Feb 202410.3310.6410.3310.6310.63-
13 Feb 202410.4910.4910.4910.4910.49-
12 Feb 202410.4010.4010.3910.3910.39-
09 Feb 202410.6910.7410.5010.5410.54-
08 Feb 202410.7211.0710.7211.0611.06-
07 Feb 20249.8910.219.8910.2110.21-
06 Feb 20249.739.879.739.869.86-
05 Feb 20249.849.849.849.849.84-
02 Feb 20249.929.969.889.969.96-
01 Feb 20249.939.949.909.909.90-
31 Jan 20249.859.989.859.989.98-
30 Jan 20249.579.779.579.779.77-
29 Jan 20249.559.579.559.579.57-
26 Jan 20249.349.489.349.489.48-
25 Jan 20249.309.309.279.279.27-
24 Jan 20249.389.599.389.419.41-
23 Jan 20249.309.519.289.519.51-
22 Jan 20249.239.319.239.319.31-
19 Jan 20249.199.359.199.309.30-
18 Jan 20249.279.279.269.269.26-
17 Jan 20249.409.409.159.209.20-
16 Jan 20249.289.289.169.169.16-
15 Jan 20249.419.419.419.419.41-
12 Jan 20249.599.599.279.279.27-
11 Jan 20249.409.659.409.659.65-
10 Jan 20249.339.339.319.319.31-
09 Jan 20249.129.319.069.319.31-
08 Jan 20249.039.099.029.099.09-
05 Jan 20249.089.089.069.069.06-
04 Jan 20249.129.179.099.099.09-
03 Jan 20249.099.219.099.219.21-
02 Jan 20248.978.978.978.978.97-
29 Dec 20239.119.119.039.039.03-
28 Dec 20239.069.079.039.039.03-
27 Dec 20238.979.128.979.029.02-
22 Dec 20238.708.938.708.938.93-
21 Dec 20238.658.658.658.658.65-
20 Dec 20238.828.828.788.788.78-
19 Dec 20238.858.898.828.858.85-
18 Dec 20238.818.908.818.878.87-
15 Dec 20238.718.858.718.828.82-
14 Dec 20238.859.068.858.888.88-
13 Dec 20238.898.998.788.788.78-
12 Dec 20238.918.918.778.908.90-
11 Dec 20238.829.098.828.888.88-
08 Dec 20238.918.988.738.838.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...