Canada markets close in 3 hours

Bureau Veritas SA (4BV.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
27.760.00 (0.00%)
As of 08:08AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202427.7627.7627.7627.7627.764
May 31, 202427.7627.7627.7627.7627.76-
May 30, 202427.6827.6827.6827.6827.68-
May 29, 202427.9827.9827.9827.9827.98-
May 28, 202428.0428.0428.0428.0428.04-
May 27, 202428.0428.0428.0428.0428.04-
May 24, 202427.6227.6227.6227.6227.62-
May 23, 202427.5627.7627.5627.7627.764
May 22, 202427.4027.4027.4027.4027.40-
May 21, 202427.4027.4027.4027.4027.40-
May 20, 202427.6427.6427.6427.6427.64-
May 17, 202427.6027.6027.6027.6027.60-
May 16, 202427.7627.7627.7627.7627.76-
May 15, 202427.6627.6627.6627.6627.66-
May 14, 202427.8827.8827.8827.8827.88-
May 13, 202428.2628.2628.2628.2628.26-
May 10, 202428.3828.3828.3828.3828.38-
May 09, 202428.1628.1628.1628.1628.16-
May 08, 202427.9027.9027.9027.9027.90-
May 07, 202427.6827.6827.6827.6827.68-
May 06, 202427.6827.6827.6827.6827.68-
May 03, 202427.4427.6627.4427.6627.6612
May 02, 202427.4427.4427.4427.4427.44-
Apr 30, 202427.5627.5627.5627.5627.56-
Apr 29, 202427.6627.6627.6627.6627.66-
Apr 26, 202427.4427.4427.4427.4427.44-
Apr 25, 202427.0027.0027.0027.0027.00-
Apr 24, 202427.1827.1827.1827.1827.18-
Apr 23, 202427.4227.4227.4227.4227.42-
Apr 22, 202427.4227.4227.4227.4227.42-
Apr 19, 202426.7826.7826.7826.7826.78-
Apr 18, 202426.7426.7426.7426.7426.74-
Apr 17, 202426.7026.7026.7026.7026.70-
Apr 16, 202426.6426.6426.6426.6426.64-
Apr 15, 202427.0427.0427.0427.0427.04-
Apr 12, 202427.2427.2427.2427.2427.24-
Apr 11, 202427.0427.0427.0427.0427.04-
Apr 10, 202427.0427.0427.0427.0427.04-
Apr 09, 202427.0427.0427.0427.0427.04-
Apr 08, 202427.6827.6827.6827.6827.68-
Apr 05, 202427.6827.6827.6827.6827.68-
Apr 04, 202428.0228.0228.0228.0228.02-
Apr 03, 202427.9427.9427.9427.9427.94-
Apr 02, 202428.1828.1828.1828.1828.18-
Mar 28, 202428.1528.1528.1528.1528.15-
Mar 27, 202428.1528.1528.1528.1528.15-
Mar 26, 202428.2128.2128.2128.2128.21-
Mar 25, 202428.2128.2128.2128.2128.21-
Mar 22, 202428.3128.3128.3128.3128.31-
Mar 21, 202427.5427.5427.5427.5427.54-
Mar 20, 202426.7926.7926.7926.7926.79-
Mar 19, 202426.7526.7526.7526.7526.75-
Mar 18, 202426.7526.7526.7526.7526.75-
Mar 15, 202426.9626.9626.9626.9626.96-
Mar 14, 202427.2327.2327.2327.2327.23-
Mar 13, 202427.3327.3327.3327.3327.33-
Mar 12, 202427.4827.4827.4827.4827.48-
Mar 11, 202427.3627.3627.3627.3627.36-
Mar 08, 202427.3627.3627.3627.3627.36-
Mar 07, 202427.4427.4427.4427.4427.44-
Mar 06, 202427.4427.4427.4427.4427.44-
Mar 05, 202427.3527.3527.3527.3527.35-
Mar 04, 202427.0527.0527.0527.0527.05-
Mar 01, 202426.9226.9226.9226.9226.92-
Feb 29, 202426.7626.7626.7626.7626.76-
Feb 28, 202426.7426.7426.7426.7426.74-
Feb 27, 202426.7426.7426.7426.7426.74-
Feb 26, 202427.2327.2327.2327.2327.23-
Feb 23, 202426.9926.9926.9926.9926.99-
Feb 22, 202425.2325.2325.2325.2325.23-
Feb 21, 202425.2325.2325.2325.2325.23-
Feb 20, 202425.1725.1725.1725.1725.17-
Feb 19, 202425.0625.0625.0625.0625.06-
Feb 16, 202425.0125.0125.0125.0125.01-
Feb 15, 202424.8124.8124.8124.8124.81-
Feb 14, 202424.6624.6624.6624.6624.66-
Feb 13, 202424.8324.8324.8324.8324.83-
Feb 12, 202424.8324.8324.8324.8324.83-
Feb 09, 202424.8324.8324.8324.8324.83-
Feb 08, 202424.8324.8324.8324.8324.83-
Feb 07, 202424.9624.9624.9624.9624.96-
Feb 06, 202425.0525.0525.0525.0525.05-
Feb 05, 202424.9524.9524.9524.9524.95-
Feb 02, 202424.8224.8224.8224.8224.82-
Feb 01, 202424.6424.6424.6424.6424.64-
Jan 31, 202424.6424.6424.6424.6424.64-
Jan 30, 202424.6324.6324.6324.6324.63-
Jan 29, 202424.7824.7824.7824.7824.78-
Jan 26, 202424.4224.4224.4224.4224.42-
Jan 25, 202424.3824.3824.3824.3824.38-
Jan 24, 202424.3824.3824.3824.3824.38-
Jan 23, 202423.9223.9223.9223.9223.92-
Jan 22, 202423.9223.9223.9223.9223.92-
Jan 19, 202423.5623.5623.5623.5623.56-
Jan 18, 202423.4223.4223.4223.4223.42-
Jan 17, 202423.4223.4223.4223.4223.42-
Jan 16, 202423.4923.4923.4923.4923.49-
Jan 15, 202423.0523.0523.0523.0523.05-
Jan 12, 202423.0523.0523.0523.0523.05-
Jan 11, 202422.8922.8922.8922.8922.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...