STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Birkenstock Holding plc (7PV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

42.50

+1.23

(+2.98%)

At close: 06:27PM CEST

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	41.45	42.50	41.45	42.50	42.50	200
May 08, 2024	41.36	41.36	41.27	41.27	41.27	25
May 07, 2024	41.46	42.15	41.46	42.15	42.15	15
May 06, 2024	41.35	41.35	41.31	41.31	41.31	1
May 03, 2024	41.51	41.51	41.51	41.51	41.51	-
May 02, 2024	41.18	41.86	41.18	41.86	41.86	15
Apr 30, 2024	41.36	41.36	41.16	41.16	41.16	25
Apr 29, 2024	42.19	42.79	42.19	42.79	42.79	80
Apr 26, 2024	41.60	42.35	41.60	42.35	42.35	12
Apr 25, 2024	41.38	41.38	41.38	41.38	41.38	-
Apr 24, 2024	41.65	42.12	41.65	41.98	41.98	15
Apr 23, 2024	40.91	41.56	40.85	41.56	41.56	25
Apr 22, 2024	39.85	41.66	39.85	41.66	41.66	110
Apr 19, 2024	39.01	40.66	39.01	40.66	40.66	18
Apr 18, 2024	39.39	39.46	39.39	39.46	39.46	30
Apr 17, 2024	39.38	40.18	39.38	40.18	40.18	15
Apr 16, 2024	39.37	39.37	39.10	39.10	39.10	350
Apr 15, 2024	40.22	40.24	40.22	40.23	40.23	35
Apr 12, 2024	40.77	40.88	40.59	40.88	40.88	100
Apr 11, 2024	40.13	40.13	40.05	40.05	40.05	20
Apr 10, 2024	41.37	42.26	40.50	40.50	40.50	115
Apr 09, 2024	40.72	41.17	40.57	40.79	40.79	625
Apr 08, 2024	40.32	41.10	40.32	41.09	41.09	165
Apr 05, 2024	39.13	39.13	38.50	39.10	39.10	115
Apr 04, 2024	39.86	40.25	39.78	40.25	40.25	1,450
Apr 03, 2024	42.16	42.16	41.47	41.47	41.47	42
Apr 02, 2024	43.10	43.15	42.20	42.20	42.20	150
Mar 28, 2024	43.20	44.40	43.20	44.40	44.40	131
Mar 27, 2024	42.40	42.60	42.40	42.60	42.60	68
Mar 26, 2024	42.20	42.80	41.60	42.80	42.80	65
Mar 25, 2024	43.40	43.40	42.00	42.00	42.00	84
Mar 22, 2024	43.40	43.60	43.40	43.60	43.60	230
Mar 21, 2024	41.80	42.60	41.80	42.60	42.60	1,155
Mar 20, 2024	42.00	42.60	41.80	41.80	41.80	45
Mar 19, 2024	42.40	42.60	42.20	42.40	42.40	616
Mar 18, 2024	43.60	43.60	43.00	43.00	43.00	41
Mar 15, 2024	42.40	43.00	42.40	43.00	43.00	18
Mar 14, 2024	42.60	42.80	42.40	42.40	42.40	212
Mar 13, 2024	42.80	43.40	42.80	43.20	43.20	55
Mar 12, 2024	43.00	43.40	43.00	43.40	43.40	355
Mar 11, 2024	43.00	43.80	42.80	43.80	43.80	296
Mar 08, 2024	44.00	44.80	43.00	43.00	43.00	530
Mar 07, 2024	43.80	45.00	43.80	45.00	45.00	120
Mar 06, 2024	44.40	45.20	44.40	44.40	44.40	126
Mar 05, 2024	45.80	46.40	45.00	45.00	45.00	502
Mar 04, 2024	44.40	46.00	44.40	45.20	45.20	2,792
Mar 01, 2024	46.00	46.60	46.00	46.60	46.60	11
Feb 29, 2024	47.00	47.00	41.60	44.80	44.80	936
Feb 28, 2024	47.20	47.80	46.60	46.80	46.80	68
Feb 27, 2024	46.80	47.60	46.80	47.60	47.60	437
Feb 26, 2024	49.40	49.40	48.00	48.00	48.00	96
Feb 23, 2024	47.20	48.20	46.40	48.20	48.20	331
Feb 22, 2024	48.40	49.00	47.80	48.20	48.20	681
Feb 21, 2024	45.20	48.00	45.20	48.00	48.00	248
Feb 20, 2024	45.40	46.20	45.20	46.20	46.20	33
Feb 19, 2024	45.40	46.20	45.40	46.20	46.20	10
Feb 16, 2024	46.00	46.00	45.60	45.60	45.60	25
Feb 15, 2024	46.20	47.20	45.40	45.80	45.80	40
Feb 14, 2024	45.60	46.20	45.00	46.20	46.20	327
Feb 13, 2024	46.80	47.40	46.40	46.40	46.40	100
Feb 12, 2024	44.40	47.00	44.40	47.00	47.00	575
Feb 09, 2024	44.20	44.80	44.20	44.80	44.80	40
Feb 08, 2024	42.40	44.80	42.40	44.80	44.80	150
Feb 07, 2024	42.80	43.20	42.60	42.60	42.60	139
Feb 06, 2024	42.40	42.40	41.80	42.20	42.20	89
Feb 05, 2024	42.40	43.20	42.40	42.60	42.60	220
Feb 02, 2024	43.20	43.20	43.20	43.20	43.20	252
Feb 01, 2024	43.00	43.40	42.80	42.80	42.80	60
Jan 31, 2024	43.60	43.60	43.60	43.60	43.60	20
Jan 30, 2024	44.40	44.60	44.40	44.60	44.60	1,056
Jan 29, 2024	42.80	43.60	42.80	43.60	43.60	66
Jan 26, 2024	43.00	43.00	43.00	43.00	43.00	215
Jan 25, 2024	41.00	41.00	41.00	41.00	41.00	15
Jan 24, 2024	41.60	42.60	41.40	41.40	41.40	1,755
Jan 23, 2024	43.40	43.40	43.20	43.20	43.20	55
Jan 22, 2024	43.00	44.60	42.60	44.00	44.00	436
Jan 19, 2024	42.40	43.20	41.40	41.60	41.60	80
Jan 18, 2024	45.80	47.20	39.80	42.20	42.20	2,729
Jan 17, 2024	45.20	45.60	45.20	45.40	45.40	300
Jan 16, 2024	43.40	44.00	43.40	44.00	44.00	200
Jan 15, 2024	43.40	43.40	43.40	43.40	43.40	30
Jan 12, 2024	43.00	43.60	43.00	43.40	43.40	115
Jan 11, 2024	43.80	43.80	42.80	42.80	42.80	91
Jan 10, 2024	42.80	43.40	42.40	43.20	43.20	205
Jan 09, 2024	43.00	43.80	42.80	42.80	42.80	50
Jan 08, 2024	42.00	43.60	41.60	43.60	43.60	302
Jan 05, 2024	42.00	42.80	41.80	41.80	41.80	390
Jan 04, 2024	42.20	42.20	42.00	42.00	42.00	160
Jan 03, 2024	43.00	43.60	43.00	43.60	43.60	37
Jan 02, 2024	44.60	44.60	44.00	44.60	44.60	37
Dec 29, 2023	44.60	45.20	44.40	44.40	44.40	110
Dec 28, 2023	44.80	44.80	44.80	44.80	44.80	5
Dec 27, 2023	44.80	45.80	44.00	45.80	45.80	2,060
Dec 22, 2023	42.20	42.80	42.00	42.20	42.20	150
Dec 21, 2023	44.00	44.00	42.00	42.00	42.00	630
Dec 20, 2023	44.60	46.40	44.00	46.40	46.40	66
Dec 19, 2023	44.40	45.80	43.80	44.80	44.80	160
Dec 18, 2023	44.60	46.00	44.00	45.40	45.40	118
Dec 15, 2023	45.60	46.00	45.20	45.20	45.20	383
Dec 14, 2023	45.00	46.40	44.40	45.60	45.60	127
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,387.21+128.05(+0.58%)

S&P 5005,211.00+23.33(+0.45%)

DOW39,384.51+328.12(+0.84%)

CAD/USD0.7311+0.0023(+0.32%)

CRUDE OIL79.48+0.49(+0.62%)

Bitcoin CAD85,141.70+103.15(+0.12%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Birkenstock Holding plc (7PV.F)

S&P/TSX
22,387.21
+128.05(+0.58%)

S&P 500
5,211.00
+23.33(+0.45%)

DOW
39,384.51
+328.12(+0.84%)

CAD/USD
0.7311
+0.0023(+0.32%)

CRUDE OIL
79.48
+0.49(+0.62%)

Bitcoin CAD
85,141.70
+103.15(+0.12%)