Canada markets closed

Bufab AB (publ) (29B.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
33.02+0.72 (+2.23%)
At close: 10:57AM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202433.0633.0633.0233.0233.02-
May 30, 202432.1232.3032.1232.3032.30-
May 29, 202432.8432.8432.8432.8432.84-
May 28, 202432.5432.5432.5432.5432.54-
May 27, 202432.7632.7832.7632.7832.78-
May 24, 202432.6032.6032.6032.6032.60-
May 23, 202432.2433.4032.2433.0033.002,000
May 22, 202432.1632.1632.1632.1632.16-
May 21, 202432.4232.4632.4232.4632.46-
May 20, 202431.8031.8031.8031.8031.80-
May 17, 202431.5831.6031.5831.6031.60-
May 16, 202431.5231.5231.5231.5231.52-
May 15, 202430.9030.9030.9030.9030.90-
May 14, 202430.9830.9830.9230.9230.92-
May 13, 202430.6830.7430.6830.7430.74-
May 10, 202430.1830.1830.1830.1830.18-
May 09, 202430.1030.1030.1030.1030.10-
May 08, 202429.6430.1429.6430.1430.14-
May 07, 202429.5229.8229.5229.8229.82-
May 06, 202429.7229.9029.7229.9029.90-
May 03, 202428.7829.2428.7829.2429.24-
May 02, 202428.5228.5228.5228.5228.52-
Apr 30, 202428.3028.4628.3028.4628.46-
Apr 29, 202428.6028.6828.6028.6828.68-
Apr 26, 202429.0229.0228.7828.7828.78-
Apr 26, 20245 Dividend
Apr 25, 202432.7832.7829.9829.9824.98-
Apr 24, 202433.1033.1033.1033.1027.58-
Apr 23, 202432.6832.6832.6832.6827.23-
Apr 22, 202432.2832.2832.2832.2826.90-
Apr 19, 202432.4632.4632.4632.4627.05-
Apr 18, 202432.9632.9632.8632.8627.38-
Apr 17, 202433.2433.5633.2433.5627.96-
Apr 16, 202434.4634.4633.7433.7428.11-
Apr 15, 202434.6834.7634.6834.7628.96-
Apr 12, 202435.3835.7835.3835.4629.55-
Apr 11, 202434.5434.5434.5434.5428.78-
Apr 10, 202434.3234.3234.3234.3228.60-
Apr 09, 202435.3635.6835.3635.6829.73-
Apr 08, 202434.6234.6234.6234.6228.85-
Apr 05, 202434.7034.7034.6634.6628.88-
Apr 04, 202436.3036.3035.6235.6229.68-
Apr 03, 202436.7436.7435.9035.9029.91-
Apr 02, 202436.3437.2836.3437.2831.06-
Mar 28, 202436.3036.3036.3036.3030.25-
Mar 27, 202435.6836.6235.6836.6230.51-
Mar 26, 202435.2635.4835.2635.4829.56-
Mar 25, 202435.7635.7635.3235.3229.43-
Mar 22, 202435.5035.6435.5035.6429.70-
Mar 21, 202434.7835.1834.7835.1829.31-
Mar 20, 202433.9833.9833.9833.9828.31-
Mar 19, 202432.9833.2832.8633.2827.73-
Mar 18, 202434.0234.0233.9833.9828.31-
Mar 15, 202433.7034.1433.7034.1428.45-
Mar 14, 202434.4434.4434.4434.4428.70-
Mar 13, 202434.4634.6034.4634.4828.73-
Mar 12, 202433.6833.6833.6833.6828.06-
Mar 11, 202433.8833.8833.5433.5427.95-
Mar 08, 202434.0834.0834.0834.0828.40-
Mar 07, 202434.0234.1434.0234.1428.45-
Mar 06, 202433.5833.6033.5033.6028.00-
Mar 05, 202434.0234.1234.0234.1228.43-
Mar 04, 202435.1035.1834.8434.8429.03-
Mar 01, 202435.4435.4835.4435.4829.56-
Feb 29, 202435.1835.2835.1035.1029.25-
Feb 28, 202435.2435.2434.9234.9429.11-
Feb 27, 202435.1435.3435.1435.3429.45-
Feb 26, 202435.0635.0635.0635.0629.21-
Feb 23, 202434.7034.7034.6434.6428.86-
Feb 22, 202434.6034.7634.6034.7628.96-
Feb 21, 202434.3034.4434.1634.1628.46-
Feb 20, 202434.9234.9234.5034.5028.75-
Feb 19, 202434.4434.4434.2434.2428.53-
Feb 16, 202433.7833.7833.7833.7828.15-
Feb 15, 202433.8434.0633.8434.0628.38-
Feb 14, 202433.1033.2233.1033.2227.68-
Feb 13, 202433.1233.1233.1033.1027.58-
Feb 12, 202432.9833.5232.9833.5227.93-
Feb 09, 202433.6233.8233.5833.8228.18-
Feb 08, 202432.9634.0230.6434.0228.35-
Feb 07, 202432.1032.1032.1032.1026.75-
Feb 06, 202431.7631.8631.6831.8626.55-
Feb 05, 202432.3432.3432.1432.1426.78-
Feb 02, 202432.6632.6632.6632.6627.21-
Feb 01, 202432.5232.6032.4232.5227.10-
Jan 31, 202432.8632.9832.8632.9827.48-
Jan 30, 202432.7433.1832.7432.7627.30-
Jan 29, 202431.9831.9831.9631.9626.63-
Jan 26, 202432.5032.5032.0032.3426.95-
Jan 25, 202432.2632.2632.2632.2626.88-
Jan 24, 202431.8232.2031.8232.2026.83-
Jan 23, 202431.3631.6231.3631.6226.35-
Jan 22, 202431.5431.5431.2831.2826.06-
Jan 19, 202431.8431.8831.8431.8626.55-
Jan 18, 202431.9632.1231.9632.1226.76-
Jan 17, 202432.6032.6032.6032.6027.16-
Jan 16, 202432.0832.4632.0832.4627.05-
Jan 15, 202433.2633.2632.8633.2427.70-
Jan 12, 202433.4634.8833.4634.8829.061
Jan 11, 202433.4033.9233.4033.9228.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...