Burelle SA (7SP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 366.00 | 366.00 | 366.00 | 362.00 | 362.00 | 4 |
| Jun 25, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Jun 24, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Jun 21, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| Jun 20, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| Jun 19, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| Jun 18, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| Jun 17, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Jun 14, 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| Jun 13, 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
| Jun 12, 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| Jun 11, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| Jun 10, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| Jun 07, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| Jun 06, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| Jun 05, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Jun 04, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Jun 03, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| May 31, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| May 30, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| May 29, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| May 28, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
| May 28, 2024 | 16 Dividend | |||||
| May 27, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 415.00 | - |
| May 24, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 411.15 | - |
| May 23, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 413.07 | - |
| May 22, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 412.11 | - |
| May 21, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 409.22 | - |
| May 20, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 414.04 | - |
| May 17, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 410.19 | - |
| May 16, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 415.96 | - |
| May 15, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 420.78 | - |
| May 14, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 419.81 | - |
| May 13, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 418.85 | - |
| May 10, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 417.89 | - |
| May 09, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 417.89 | - |
| May 08, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 417.89 | - |
| May 07, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 425.59 | - |
| May 06, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 421.74 | - |
| May 03, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 425.59 | - |
| May 02, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 423.67 | - |
| Apr 30, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 434.26 | - |
| Apr 29, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 431.37 | - |
| Apr 26, 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 426.55 | - |
| Apr 25, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 422.70 | - |
| Apr 24, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 418.85 | - |
| Apr 23, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 419.81 | - |
| Apr 22, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 421.74 | - |
| Apr 19, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 415.96 | - |
| Apr 18, 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 426.55 | - |
| Apr 17, 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 432.33 | - |
| Apr 16, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 431.37 | - |
| Apr 15, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 451.59 | - |
| Apr 12, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 465.07 | - |
| Apr 11, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 463.14 | - |
| Apr 10, 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 455.44 | - |
| Apr 09, 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 432.33 | - |
| Apr 08, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 438.11 | - |
| Apr 05, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 427.52 | - |
| Apr 04, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 423.67 | - |
| Apr 03, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 421.74 | - |
| Apr 02, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 412.11 | - |
| Mar 28, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 405.37 | - |
| Mar 27, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 408.26 | - |
| Mar 26, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 413.07 | - |
| Mar 25, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 401.52 | - |
| Mar 22, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 376.48 | - |
| Mar 21, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 383.23 | - |
| Mar 20, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 397.67 | - |
| Mar 19, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 397.67 | - |
| Mar 18, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 385.15 | - |
| Mar 15, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 381.30 | - |
| Mar 14, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 382.26 | - |
| Mar 13, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 380.34 | - |
| Mar 12, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 379.37 | - |
| Mar 11, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 373.60 | - |
| Mar 08, 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 372.63 | - |
| Mar 07, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 370.71 | - |
| Mar 06, 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 372.63 | - |
| Mar 05, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 383.23 | - |
| Mar 04, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 383.23 | - |
| Mar 01, 2024 | 396.00 | 405.00 | 396.00 | 405.00 | 389.97 | 4 |
| Feb 29, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 381.30 | - |
| Feb 28, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 380.34 | - |
| Feb 27, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 382.26 | - |
| Feb 26, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 385.15 | - |
| Feb 23, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 387.08 | - |
| Feb 22, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 375.52 | - |
| Feb 21, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 369.74 | - |
| Feb 20, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 368.78 | - |
| Feb 19, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 367.82 | - |
| Feb 16, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 369.74 | - |
| Feb 15, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 368.78 | - |
| Feb 14, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 367.82 | - |
| Feb 13, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 373.60 | - |
| Feb 12, 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 374.56 | - |
| Feb 09, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 373.60 | - |
| Feb 08, 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 374.56 | - |
| Feb 07, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 377.45 | - |
| Feb 06, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 376.48 | - |
| *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.