2020 Bulkers Ltd. (0FF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 111 |
| May 02, 2024 | 13.79 | 13.98 | 13.79 | 13.98 | 13.98 | - |
| Apr 30, 2024 | 13.88 | 13.88 | 13.79 | 13.79 | 13.79 | - |
| Apr 29, 2024 | 13.84 | 13.84 | 13.74 | 13.74 | 13.74 | - |
| Apr 26, 2024 | 13.80 | 13.86 | 13.80 | 13.85 | 13.85 | - |
| Apr 25, 2024 | 14.37 | 14.37 | 13.38 | 13.45 | 13.45 | 111 |
| Apr 24, 2024 | 13.40 | 13.53 | 13.32 | 13.53 | 13.53 | - |
| Apr 23, 2024 | 13.03 | 13.10 | 13.03 | 13.04 | 13.04 | - |
| Apr 22, 2024 | 12.59 | 12.81 | 12.59 | 12.81 | 12.81 | - |
| Apr 19, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Apr 18, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Apr 17, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Apr 16, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Apr 16, 2024 | 1.68 Dividend | |||||
| Apr 15, 2024 | 14.01 | 14.01 | 13.86 | 13.86 | 12.18 | - |
| Apr 12, 2024 | 13.65 | 13.91 | 13.65 | 13.91 | 12.22 | - |
| Apr 11, 2024 | 13.34 | 13.46 | 13.33 | 13.46 | 11.83 | - |
| Apr 10, 2024 | 12.91 | 13.71 | 12.73 | 13.71 | 12.05 | 39 |
| Apr 09, 2024 | 12.05 | 12.51 | 12.05 | 12.51 | 10.99 | - |
| Apr 08, 2024 | 12.53 | 12.53 | 12.43 | 12.43 | 10.92 | - |
| Apr 05, 2024 | 12.40 | 12.48 | 12.37 | 12.48 | 10.97 | - |
| Apr 04, 2024 | 12.47 | 12.50 | 12.46 | 12.46 | 10.95 | - |
| Apr 03, 2024 | 12.28 | 12.47 | 12.28 | 12.47 | 10.96 | - |
| Apr 02, 2024 | 12.16 | 12.32 | 12.14 | 12.32 | 10.83 | - |
| Mar 28, 2024 | 12.50 | 12.56 | 12.35 | 12.39 | 10.89 | - |
| Mar 27, 2024 | 12.62 | 12.69 | 12.62 | 12.69 | 11.15 | - |
| Mar 26, 2024 | 12.79 | 12.79 | 12.78 | 12.78 | 11.23 | - |
| Mar 25, 2024 | 12.83 | 12.97 | 12.83 | 12.97 | 11.40 | - |
| Mar 22, 2024 | 13.01 | 13.11 | 12.91 | 12.91 | 11.35 | - |
| Mar 21, 2024 | 12.90 | 13.08 | 12.90 | 13.08 | 11.49 | - |
| Mar 20, 2024 | 12.89 | 12.90 | 12.85 | 12.85 | 11.29 | - |
| Mar 19, 2024 | 13.35 | 13.48 | 13.20 | 13.20 | 11.60 | - |
| Mar 19, 2024 | 0.1 Dividend | |||||
| Mar 18, 2024 | 13.15 | 13.23 | 13.15 | 13.23 | 11.54 | - |
| Mar 15, 2024 | 13.04 | 13.06 | 13.02 | 13.06 | 11.39 | - |
| Mar 14, 2024 | 12.85 | 13.12 | 12.85 | 13.12 | 11.44 | - |
| Mar 13, 2024 | 13.21 | 13.21 | 13.15 | 13.15 | 11.47 | - |
| Mar 12, 2024 | 13.06 | 13.24 | 13.04 | 13.24 | 11.55 | - |
| Mar 11, 2024 | 13.07 | 13.13 | 12.95 | 12.95 | 11.29 | - |
| Mar 08, 2024 | 13.20 | 13.32 | 13.20 | 13.32 | 11.62 | - |
| Mar 07, 2024 | 12.92 | 13.02 | 12.92 | 12.96 | 11.30 | - |
| Mar 06, 2024 | 12.82 | 12.82 | 12.56 | 12.72 | 11.09 | - |
| Mar 05, 2024 | 13.01 | 13.05 | 13.01 | 13.03 | 11.36 | - |
| Mar 04, 2024 | 13.31 | 13.41 | 13.25 | 13.25 | 11.56 | - |
| Mar 01, 2024 | 12.92 | 13.64 | 12.92 | 13.64 | 11.90 | 116 |
| Feb 29, 2024 | 13.29 | 13.41 | 13.00 | 13.28 | 11.58 | 90 |
| Feb 28, 2024 | 13.42 | 13.63 | 13.42 | 13.63 | 11.89 | - |
| Feb 27, 2024 | 13.18 | 13.19 | 13.10 | 13.19 | 11.50 | - |
| Feb 26, 2024 | 13.40 | 13.53 | 13.40 | 13.42 | 11.70 | - |
| Feb 23, 2024 | 13.69 | 13.69 | 13.47 | 13.47 | 11.75 | - |
| Feb 22, 2024 | 13.36 | 13.43 | 13.36 | 13.43 | 11.71 | - |
| Feb 21, 2024 | 12.80 | 13.04 | 12.80 | 13.04 | 11.37 | - |
| Feb 21, 2024 | 0.1 Dividend | |||||
| Feb 20, 2024 | 13.26 | 13.26 | 13.09 | 13.09 | 11.33 | - |
| Feb 19, 2024 | 13.19 | 13.29 | 13.15 | 13.29 | 11.50 | - |
| Feb 16, 2024 | 13.14 | 13.22 | 13.14 | 13.17 | 11.40 | - |
| Feb 15, 2024 | 13.42 | 13.42 | 13.04 | 13.04 | 11.29 | - |
| Feb 14, 2024 | 13.04 | 13.38 | 13.04 | 13.38 | 11.58 | - |
| Feb 13, 2024 | 13.27 | 13.32 | 13.00 | 13.00 | 11.25 | 600 |
| Feb 12, 2024 | 13.42 | 13.42 | 13.13 | 13.13 | 11.36 | - |
| Feb 09, 2024 | 12.95 | 13.23 | 12.95 | 13.23 | 11.45 | - |
| Feb 08, 2024 | 13.00 | 13.22 | 13.00 | 13.22 | 11.44 | 400 |
| Feb 07, 2024 | 12.17 | 12.66 | 12.11 | 12.66 | 10.96 | - |
| Feb 06, 2024 | 12.04 | 12.49 | 12.04 | 12.49 | 10.81 | - |
| Feb 05, 2024 | 12.19 | 12.19 | 12.04 | 12.04 | 10.42 | - |
| Feb 02, 2024 | 11.94 | 12.03 | 11.90 | 11.90 | 10.30 | 70 |
| Feb 01, 2024 | 12.39 | 12.40 | 12.33 | 12.33 | 10.67 | - |
| Jan 31, 2024 | 12.30 | 12.35 | 12.30 | 12.35 | 10.69 | - |
| Jan 30, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 10.69 | - |
| Jan 29, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 11.19 | - |
| Jan 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 10.91 | - |
| Jan 25, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 11.13 | - |
| Jan 24, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 10.87 | - |
| Jan 23, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 10.67 | - |
| Jan 23, 2024 | 0.21 Dividend | |||||
| Jan 22, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 10.76 | - |
| Jan 19, 2024 | 12.43 | 12.69 | 12.43 | 12.69 | 10.80 | 70 |
| Jan 18, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.28 | - |
| Jan 17, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 10.25 | - |
| Jan 16, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 10.08 | - |
| Jan 15, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 10.20 | - |
| Jan 12, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 10.20 | - |
| Jan 11, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 10.03 | - |
| Jan 10, 2024 | 11.64 | 11.90 | 11.64 | 11.90 | 10.13 | 80 |
| Jan 09, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 9.70 | 500 |
| Jan 08, 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 9.79 | 550 |
| Jan 05, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 9.86 | - |
| Jan 04, 2024 | 11.22 | 11.27 | 11.22 | 11.27 | 9.59 | 350 |
| Jan 03, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 9.29 | - |
| Jan 02, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 9.38 | - |
| Dec 29, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 9.06 | - |
| Dec 28, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 9.06 | - |
| Dec 27, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 9.17 | - |
| Dec 22, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 9.21 | - |
| Dec 21, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 9.08 | - |
| Dec 21, 2023 | 0.18 Dividend | |||||
| Dec 20, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 9.04 | - |
| Dec 19, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 8.88 | - |
| Dec 18, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 9.03 | - |
| Dec 15, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 8.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.