Canada markets closed

Bridge Investment Group Holdings Inc. (53S.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.350.00 (0.00%)
At close: 08:00AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20246.356.356.356.356.35-
May 09, 20246.356.356.356.356.35-
May 08, 20246.406.406.406.406.40-
May 07, 20246.456.456.456.456.45-
May 06, 20246.356.356.356.356.35-
May 03, 20246.306.306.306.306.30-
May 02, 20246.156.156.156.156.15-
Apr 30, 20246.406.406.406.406.40-
Apr 29, 20246.356.356.356.356.35-
Apr 26, 20246.306.306.306.306.30-
Apr 25, 20246.406.606.406.606.60230
Apr 24, 20246.106.106.106.106.10-
Apr 23, 20246.156.156.156.156.15-
Apr 22, 20246.156.156.156.156.15-
Apr 19, 20246.306.306.306.306.30-
Apr 18, 20246.106.106.106.106.10-
Apr 17, 20246.306.306.306.306.30-
Apr 16, 20246.306.306.306.306.30-
Apr 15, 20246.356.356.356.356.35-
Apr 12, 20246.156.156.156.156.15-
Apr 11, 20246.306.306.306.306.30-
Apr 10, 20246.256.256.256.256.25-
Apr 09, 20245.905.905.905.905.90-
Apr 08, 20245.955.955.955.955.95-
Apr 05, 20245.955.955.955.955.95-
Apr 04, 20245.855.855.855.855.85-
Apr 03, 20245.805.805.805.805.80-
Apr 02, 20246.156.156.156.156.15-
Mar 28, 20246.206.206.206.206.20-
Mar 27, 20246.006.006.006.006.00-
Mar 26, 20245.755.755.755.755.75-
Mar 25, 20245.955.955.955.955.95-
Mar 22, 20246.106.106.106.106.10-
Mar 21, 20245.855.855.855.855.85-
Mar 20, 20245.755.755.755.755.75-
Mar 19, 20245.755.755.755.755.75-
Mar 18, 20245.755.755.755.755.75-
Mar 15, 20245.805.805.805.805.80-
Mar 14, 20246.056.056.056.056.05-
Mar 13, 20246.106.106.106.106.10-
Mar 12, 20245.955.955.955.955.95-
Mar 11, 20246.156.156.156.156.15-
Mar 08, 20246.056.056.056.056.05-
Mar 07, 20246.306.306.306.306.30-
Mar 07, 20240.07 Dividend
Mar 06, 20246.406.406.406.406.33-
Mar 05, 20246.406.406.406.406.33-
Mar 04, 20246.756.756.756.756.68-
Mar 01, 20246.806.806.806.806.73-
Feb 29, 20246.706.706.706.706.63-
Feb 28, 20246.406.406.406.406.33-
Feb 27, 20246.206.206.206.206.13-
Feb 26, 20246.556.556.556.556.48-
Feb 23, 20246.656.656.656.656.58-
Feb 22, 20247.807.807.807.807.71-
Feb 21, 20248.008.008.008.007.91-
Feb 20, 20248.058.058.058.057.96-
Feb 19, 20248.058.058.058.057.96-
Feb 16, 20248.108.108.108.108.01-
Feb 15, 20247.857.857.857.857.76-
Feb 14, 20247.857.857.857.857.76-
Feb 13, 20248.558.558.458.458.36400
Feb 12, 20248.358.358.358.358.26-
Feb 09, 20248.558.558.558.558.46-
Feb 08, 20248.758.758.758.758.65-
Feb 07, 20248.558.558.558.558.46-
Feb 06, 20248.658.658.658.658.56-
Feb 05, 20248.758.758.758.758.65-
Feb 02, 20248.908.908.908.908.80-
Feb 01, 20248.908.908.908.908.80-
Jan 31, 20249.009.009.009.008.90-
Jan 30, 20249.159.159.159.159.05-
Jan 29, 20249.059.059.059.058.95-
Jan 26, 20249.059.059.059.058.95-
Jan 25, 20248.808.808.808.808.70-
Jan 24, 20248.758.758.758.758.65-
Jan 23, 20248.708.708.708.708.60-
Jan 22, 20248.758.758.758.758.65-
Jan 19, 20248.358.358.358.358.26-
Jan 18, 20248.558.558.558.558.46-
Jan 17, 20248.558.558.558.558.46-
Jan 16, 20248.508.508.508.508.41-
Jan 15, 20248.558.558.558.558.46-
Jan 12, 20248.558.558.558.558.46-
Jan 11, 20248.608.608.608.608.51-
Jan 10, 20248.508.508.508.508.41-
Jan 09, 20248.708.708.708.708.60-
Jan 08, 20248.758.758.758.758.65-
Jan 05, 20248.608.608.608.608.51-
Jan 04, 20248.208.208.208.208.11-
Jan 03, 20248.508.508.508.508.41-
Jan 02, 20248.708.708.708.708.60-
Dec 29, 20238.858.858.858.858.75-
Dec 28, 20238.758.908.758.908.80700
Dec 27, 20238.708.708.708.708.60-
Dec 22, 20238.308.308.308.308.21-
Dec 21, 20238.108.108.108.108.01-
Dec 20, 20238.208.208.208.208.11-
Dec 19, 20237.907.907.907.907.81-
Dec 18, 20237.807.807.807.807.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...