Bird Construction Inc. (6LT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 111 |
| May 08, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 111 |
| May 07, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 06, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| May 03, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 02, 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | - |
| Apr 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 29, 2024 | 0.0467 Dividend | |||||
| Apr 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Apr 25, 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.15 | 50 |
| Apr 24, 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.85 | - |
| Apr 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | - |
| Apr 22, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - |
| Apr 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | - |
| Apr 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | - |
| Apr 17, 2024 | 12.20 | 12.80 | 12.20 | 12.80 | 12.75 | 111 |
| Apr 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - |
| Apr 15, 2024 | 12.30 | 13.00 | 12.30 | 13.00 | 12.95 | 170 |
| Apr 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - |
| Apr 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | - |
| Apr 10, 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 12.95 | 34 |
| Apr 09, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.85 | - |
| Apr 08, 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.65 | - |
| Apr 05, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - |
| Apr 04, 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 12.35 | - |
| Apr 03, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - |
| Apr 02, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| Mar 28, 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.55 | - |
| Mar 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| Mar 27, 2024 | 0.0467 Dividend | |||||
| Mar 26, 2024 | 12.20 | 12.70 | 12.20 | 12.70 | 12.61 | 127 |
| Mar 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | - |
| Mar 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | - |
| Mar 21, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | - |
| Mar 20, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | - |
| Mar 19, 2024 | 12.30 | 12.60 | 12.30 | 12.60 | 12.51 | 20 |
| Mar 18, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.21 | - |
| Mar 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.51 | - |
| Mar 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | - |
| Mar 13, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.21 | - |
| Mar 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | - |
| Mar 11, 2024 | 12.20 | 12.70 | 12.20 | 12.60 | 12.51 | 353 |
| Mar 08, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | - |
| Mar 07, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | - |
| Mar 06, 2024 | 11.60 | 12.60 | 11.60 | 12.60 | 12.51 | - |
| Mar 05, 2024 | 11.40 | 11.80 | 11.40 | 11.80 | 11.71 | - |
| Mar 04, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | - |
| Mar 01, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | - |
| Feb 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | - |
| Feb 28, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.32 | - |
| Feb 28, 2024 | 0.0358 Dividend | |||||
| Feb 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - |
| Feb 26, 2024 | 11.10 | 11.60 | 11.10 | 11.60 | 11.48 | 43 |
| Feb 23, 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.18 | - |
| Feb 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | - |
| Feb 21, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | - |
| Feb 20, 2024 | 11.30 | 11.60 | 11.30 | 11.60 | 11.48 | 150 |
| Feb 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | - |
| Feb 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | - |
| Feb 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | - |
| Feb 14, 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.69 | - |
| Feb 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | - |
| Feb 12, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.29 | - |
| Feb 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
| Feb 08, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
| Feb 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | - |
| Feb 06, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.19 | - |
| Feb 05, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.69 | 6 |
| Feb 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
| Feb 01, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
| Jan 31, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
| Jan 30, 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.49 | 375 |
| Jan 30, 2024 | 0.0358 Dividend | |||||
| Jan 29, 2024 | 10.30 | 11.30 | 10.30 | 11.30 | 11.15 | 400 |
| Jan 26, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| Jan 25, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| Jan 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - |
| Jan 23, 2024 | 9.75 | 10.30 | 9.75 | 10.30 | 10.16 | 6 |
| Jan 22, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| Jan 19, 2024 | 9.55 | 9.85 | 9.55 | 9.85 | 9.72 | 100 |
| Jan 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| Jan 17, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - |
| Jan 16, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| Jan 15, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | - |
| Jan 12, 2024 | 9.40 | 9.60 | 9.40 | 9.60 | 9.47 | - |
| Jan 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - |
| Jan 10, 2024 | 9.40 | 9.65 | 9.40 | 9.65 | 9.52 | - |
| Jan 09, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| Jan 08, 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 9.37 | - |
| Jan 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| Jan 04, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| Jan 03, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| Jan 02, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| Dec 29, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| Dec 28, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | - |
| Dec 28, 2023 | 0.0358 Dividend | |||||
| Dec 27, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.43 | - |
| Dec 22, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | - |
| Dec 21, 2023 | 9.70 | 10.20 | 9.70 | 10.20 | 10.02 | 100 |
| *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.