Bénéteau S.A. (3GD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.46 | 12.48 | 12.38 | 12.38 | 12.38 | - |
| May 02, 2024 | 12.14 | 12.42 | 12.14 | 12.40 | 12.40 | - |
| Apr 30, 2024 | 12.34 | 12.34 | 12.12 | 12.12 | 12.12 | - |
| Apr 29, 2024 | 12.26 | 12.26 | 12.14 | 12.24 | 12.24 | - |
| Apr 26, 2024 | 12.36 | 12.36 | 12.16 | 12.16 | 12.16 | - |
| Apr 25, 2024 | 12.56 | 12.56 | 12.28 | 12.28 | 12.28 | - |
| Apr 24, 2024 | 12.68 | 12.68 | 12.56 | 12.58 | 12.58 | - |
| Apr 23, 2024 | 12.38 | 12.66 | 12.30 | 12.66 | 12.66 | - |
| Apr 22, 2024 | 12.38 | 12.40 | 12.34 | 12.36 | 12.36 | - |
| Apr 19, 2024 | 12.46 | 12.50 | 12.32 | 12.32 | 12.32 | - |
| Apr 18, 2024 | 12.78 | 12.78 | 12.62 | 12.64 | 12.64 | - |
| Apr 17, 2024 | 12.82 | 12.88 | 12.78 | 12.78 | 12.78 | - |
| Apr 16, 2024 | 12.98 | 13.04 | 12.86 | 12.92 | 12.92 | - |
| Apr 15, 2024 | 13.42 | 13.42 | 13.16 | 13.16 | 13.16 | - |
| Apr 12, 2024 | 13.50 | 13.50 | 13.36 | 13.36 | 13.36 | - |
| Apr 11, 2024 | 13.40 | 13.42 | 13.28 | 13.36 | 13.36 | - |
| Apr 10, 2024 | 13.52 | 13.54 | 13.40 | 13.40 | 13.40 | - |
| Apr 09, 2024 | 13.56 | 13.70 | 13.52 | 13.56 | 13.56 | 30 |
| Apr 08, 2024 | 13.48 | 13.64 | 13.48 | 13.62 | 13.62 | - |
| Apr 05, 2024 | 13.28 | 13.52 | 13.28 | 13.52 | 13.52 | - |
| Apr 04, 2024 | 13.36 | 13.50 | 13.34 | 13.48 | 13.48 | - |
| Apr 03, 2024 | 13.40 | 13.40 | 13.26 | 13.30 | 13.30 | - |
| Apr 02, 2024 | 13.64 | 13.64 | 13.34 | 13.42 | 13.42 | - |
| Mar 28, 2024 | 13.70 | 13.70 | 13.64 | 13.68 | 13.68 | - |
| Mar 27, 2024 | 13.36 | 13.60 | 13.22 | 13.60 | 13.60 | - |
| Mar 26, 2024 | 13.40 | 13.40 | 13.28 | 13.40 | 13.40 | - |
| Mar 25, 2024 | 13.56 | 13.56 | 13.32 | 13.40 | 13.40 | - |
| Mar 22, 2024 | 13.32 | 13.54 | 13.32 | 13.54 | 13.54 | - |
| Mar 21, 2024 | 13.90 | 13.90 | 13.34 | 13.36 | 13.36 | - |
| Mar 20, 2024 | 13.04 | 13.74 | 13.04 | 13.72 | 13.72 | - |
| Mar 19, 2024 | 12.50 | 12.66 | 12.46 | 12.66 | 12.66 | - |
| Mar 18, 2024 | 12.52 | 12.52 | 12.44 | 12.48 | 12.48 | - |
| Mar 15, 2024 | 12.44 | 12.56 | 12.42 | 12.50 | 12.50 | - |
| Mar 14, 2024 | 12.30 | 12.44 | 12.30 | 12.38 | 12.38 | - |
| Mar 13, 2024 | 12.40 | 12.44 | 12.30 | 12.30 | 12.30 | - |
| Mar 12, 2024 | 12.40 | 12.40 | 12.26 | 12.36 | 12.36 | - |
| Mar 11, 2024 | 12.28 | 12.28 | 12.16 | 12.24 | 12.24 | - |
| Mar 08, 2024 | 12.30 | 12.32 | 12.20 | 12.32 | 12.32 | - |
| Mar 07, 2024 | 12.06 | 12.28 | 12.04 | 12.28 | 12.28 | - |
| Mar 06, 2024 | 12.24 | 12.40 | 12.12 | 12.12 | 12.12 | 300 |
| Mar 05, 2024 | 12.14 | 12.24 | 12.14 | 12.20 | 12.20 | - |
| Mar 04, 2024 | 12.32 | 12.32 | 12.04 | 12.16 | 12.16 | - |
| Mar 01, 2024 | 12.02 | 12.38 | 12.02 | 12.30 | 12.30 | - |
| Feb 29, 2024 | 12.28 | 12.34 | 12.24 | 12.34 | 12.34 | - |
| Feb 28, 2024 | 12.44 | 12.44 | 12.16 | 12.32 | 12.32 | - |
| Feb 27, 2024 | 12.30 | 12.42 | 12.22 | 12.42 | 12.42 | - |
| Feb 26, 2024 | 12.34 | 12.34 | 12.24 | 12.24 | 12.24 | - |
| Feb 23, 2024 | 12.40 | 12.48 | 12.30 | 12.34 | 12.34 | 250 |
| Feb 22, 2024 | 12.32 | 12.36 | 12.24 | 12.34 | 12.34 | - |
| Feb 21, 2024 | 12.08 | 12.20 | 12.06 | 12.20 | 12.20 | - |
| Feb 20, 2024 | 11.86 | 12.02 | 11.84 | 12.02 | 12.02 | - |
| Feb 19, 2024 | 11.90 | 11.90 | 11.68 | 11.88 | 11.88 | - |
| Feb 16, 2024 | 12.32 | 12.32 | 11.96 | 11.98 | 11.98 | - |
| Feb 15, 2024 | 12.26 | 12.26 | 12.16 | 12.18 | 12.18 | - |
| Feb 14, 2024 | 12.26 | 12.26 | 12.02 | 12.12 | 12.12 | - |
| Feb 13, 2024 | 11.66 | 12.22 | 11.66 | 12.22 | 12.22 | - |
| Feb 12, 2024 | 11.20 | 11.44 | 11.20 | 11.44 | 11.44 | - |
| Feb 09, 2024 | 11.12 | 11.16 | 11.10 | 11.10 | 11.10 | - |
| Feb 08, 2024 | 10.48 | 11.12 | 10.48 | 11.12 | 11.12 | - |
| Feb 07, 2024 | 11.10 | 11.10 | 10.74 | 10.74 | 10.74 | - |
| Feb 06, 2024 | 11.08 | 11.08 | 10.92 | 11.00 | 11.00 | - |
| Feb 05, 2024 | 11.14 | 11.16 | 10.96 | 10.96 | 10.96 | - |
| Feb 02, 2024 | 11.20 | 11.22 | 11.06 | 11.08 | 11.08 | - |
| Feb 01, 2024 | 11.04 | 11.18 | 11.00 | 11.18 | 11.18 | - |
| Jan 31, 2024 | 10.88 | 11.08 | 10.86 | 11.06 | 11.06 | - |
| Jan 30, 2024 | 11.06 | 11.06 | 10.90 | 10.90 | 10.90 | - |
| Jan 29, 2024 | 11.18 | 11.18 | 10.92 | 10.96 | 10.96 | - |
| Jan 26, 2024 | 11.02 | 11.20 | 11.02 | 11.20 | 11.20 | - |
| Jan 25, 2024 | 10.84 | 10.94 | 10.74 | 10.94 | 10.94 | - |
| Jan 24, 2024 | 10.98 | 10.98 | 10.80 | 10.80 | 10.80 | - |
| Jan 23, 2024 | 11.04 | 11.04 | 10.70 | 10.82 | 10.82 | - |
| Jan 22, 2024 | 11.14 | 11.18 | 10.96 | 10.96 | 10.96 | - |
| Jan 19, 2024 | 11.28 | 11.32 | 11.12 | 11.12 | 11.12 | - |
| Jan 18, 2024 | 11.14 | 11.20 | 11.10 | 11.20 | 11.20 | - |
| Jan 17, 2024 | 11.20 | 11.20 | 10.98 | 11.10 | 11.10 | - |
| Jan 16, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| Jan 15, 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| Jan 12, 2024 | 11.54 | 11.54 | 11.40 | 11.40 | 11.40 | - |
| Jan 11, 2024 | 11.72 | 11.72 | 11.40 | 11.40 | 11.40 | - |
| Jan 10, 2024 | 11.68 | 11.68 | 11.58 | 11.62 | 11.62 | - |
| Jan 09, 2024 | 11.66 | 11.74 | 11.62 | 11.74 | 11.74 | - |
| Jan 08, 2024 | 11.66 | 11.66 | 11.54 | 11.64 | 11.64 | - |
| Jan 05, 2024 | 11.66 | 11.70 | 11.50 | 11.68 | 11.68 | - |
| Jan 04, 2024 | 11.64 | 11.74 | 11.64 | 11.66 | 11.66 | - |
| Jan 03, 2024 | 12.08 | 12.08 | 11.58 | 11.58 | 11.58 | - |
| Jan 02, 2024 | 12.32 | 12.40 | 12.14 | 12.14 | 12.14 | - |
| Dec 29, 2023 | 12.40 | 12.40 | 12.30 | 12.36 | 12.36 | - |
| Dec 28, 2023 | 12.20 | 12.34 | 12.18 | 12.32 | 12.32 | - |
| Dec 27, 2023 | 12.30 | 12.30 | 12.16 | 12.18 | 12.18 | - |
| Dec 22, 2023 | 12.26 | 12.46 | 12.24 | 12.28 | 12.28 | - |
| Dec 21, 2023 | 11.84 | 12.24 | 11.78 | 12.24 | 12.24 | - |
| Dec 20, 2023 | 11.74 | 11.90 | 11.74 | 11.86 | 11.86 | - |
| Dec 19, 2023 | 11.56 | 11.72 | 11.56 | 11.66 | 11.66 | - |
| Dec 18, 2023 | 11.42 | 11.50 | 11.32 | 11.50 | 11.50 | - |
| Dec 15, 2023 | 11.08 | 11.50 | 11.08 | 11.50 | 11.50 | - |
| Dec 14, 2023 | 10.60 | 11.06 | 10.60 | 11.06 | 11.06 | - |
| Dec 13, 2023 | 10.66 | 10.70 | 10.50 | 10.50 | 10.50 | 600 |
| Dec 12, 2023 | 11.08 | 11.08 | 10.72 | 10.72 | 10.72 | - |
| Dec 11, 2023 | 10.94 | 11.06 | 10.88 | 11.06 | 11.06 | - |
| Dec 08, 2023 | 10.84 | 10.92 | 10.56 | 10.92 | 10.92 | - |
| *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.