Canada markets close in 28 minutes

Bega Cheese Limited (B6G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.5600+0.0600 (+2.40%)
As of 08:05AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.56002.56002.56002.56002.5600500
May 02, 20242.50002.50002.50002.50002.5000-
Apr 30, 20242.36002.36002.36002.36002.3600-
Apr 29, 20242.40002.40002.40002.40002.4000-
Apr 26, 20242.34002.44002.34002.44002.4400-
Apr 25, 20242.38002.40002.38002.40002.4000-
Apr 24, 20242.40002.40002.40002.40002.4000-
Apr 23, 20242.32002.32002.32002.32002.3200-
Apr 22, 20242.28002.28002.28002.28002.2800-
Apr 19, 20242.32002.32002.32002.32002.3200-
Apr 18, 20242.32002.32002.32002.32002.3200-
Apr 17, 20242.34002.34002.34002.34002.3400-
Apr 16, 20242.32002.32002.32002.32002.3200-
Apr 15, 20242.38002.38002.38002.38002.3800-
Apr 12, 20242.44002.44002.42002.42002.4200-
Apr 11, 20242.38002.38002.36002.36002.3600-
Apr 10, 20242.38002.38002.38002.38002.3800-
Apr 09, 20242.38002.38002.38002.38002.3800-
Apr 08, 20242.32002.32002.32002.32002.3200-
Apr 05, 20242.38002.38002.38002.38002.3800-
Apr 04, 20242.44002.44002.44002.44002.4400-
Apr 03, 20242.42002.42002.42002.42002.4200-
Apr 02, 20242.44002.44002.44002.44002.4400-
Mar 28, 20242.44002.44002.44002.44002.4400-
Mar 27, 20242.42002.42002.42002.42002.4200-
Mar 26, 20242.42002.42002.42002.42002.4200-
Mar 25, 20242.32002.52002.32002.52002.5200500
Mar 22, 20242.40002.40002.40002.40002.4000-
Mar 21, 20242.44002.44002.44002.44002.4400-
Mar 20, 20242.40002.40002.40002.40002.4000-
Mar 19, 20242.38002.38002.38002.38002.3800-
Mar 18, 20242.40002.40002.40002.40002.4000-
Mar 15, 20242.38002.38002.38002.38002.3800-
Mar 14, 20242.44002.44002.44002.44002.4400-
Mar 13, 20242.44002.44002.40002.40002.4000-
Mar 12, 20242.40002.40002.36002.36002.3600-
Mar 11, 20242.34002.34002.34002.34002.3400-
Mar 08, 20242.34002.34002.34002.34002.3400-
Mar 07, 20242.32002.32002.32002.32002.3200-
Mar 06, 20242.30002.30002.30002.30002.3000-
Mar 05, 20242.24002.24002.24002.24002.2400-
Mar 04, 20242.30002.30002.30002.30002.3000-
Mar 01, 20242.32002.32002.32002.32002.3200-
Feb 29, 20242.46002.46002.46002.46002.4600-
Feb 28, 20242.50002.50002.50002.50002.5000-
Feb 27, 20242.56002.56002.56002.56002.5600-
Feb 27, 20240.04 Dividend
Feb 26, 20242.54002.54002.54002.54002.5000-
Feb 23, 20242.54002.54002.54002.54002.5000-
Feb 22, 20242.36002.36002.36002.36002.3228-
Feb 21, 20242.10002.10002.10002.10002.0669-
Feb 20, 20242.18002.20002.18002.20002.1654-
Feb 19, 20242.24002.24002.24002.24002.2047-
Feb 16, 20242.24002.24002.24002.24002.2047-
Feb 15, 20242.26002.26002.26002.26002.2244-
Feb 14, 20242.24002.24002.24002.24002.2047-
Feb 13, 20242.24002.24002.24002.24002.2047-
Feb 12, 20242.22002.24002.22002.24002.2047-
Feb 09, 20242.22002.24002.22002.24002.2047-
Feb 08, 20242.24002.24002.24002.24002.2047-
Feb 07, 20242.20002.20002.20002.20002.1654-
Feb 06, 20242.18002.18002.18002.18002.1457-
Feb 05, 20242.20002.20002.20002.20002.1654-
Feb 02, 20242.22002.22002.22002.22002.1850-
Feb 01, 20242.18002.18002.18002.18002.1457-
Jan 31, 20242.22002.24002.22002.24002.2047-
Jan 30, 20242.24002.24002.24002.24002.2047-
Jan 29, 20242.22002.22002.22002.22002.1850-
Jan 26, 20242.20002.20002.20002.20002.1654-
Jan 25, 20242.20002.20002.20002.20002.1654-
Jan 24, 20242.18002.18002.18002.18002.1457-
Jan 23, 20242.20002.20002.20002.20002.1654-
Jan 22, 20242.18002.18002.18002.18002.1457-
Jan 19, 20242.10002.12002.10002.12002.0866-
Jan 18, 20242.04002.04002.04002.04002.0079-
Jan 17, 20242.08002.08002.08002.08002.0472-
Jan 16, 20242.02002.02002.02002.02001.9882-
Jan 15, 20242.02002.02002.02002.02001.9882-
Jan 12, 20242.02002.02002.02002.02001.9882-
Jan 11, 20242.06002.06002.06002.06002.0276-
Jan 10, 20242.06002.06002.06002.06002.0276-
Jan 09, 20242.04002.04002.04002.04002.0079-
Jan 08, 20242.06002.06002.06002.06002.0276-
Jan 05, 20242.06002.06002.06002.06002.0276-
Jan 04, 20242.10002.10002.10002.10002.0669-
Jan 03, 20242.06002.06002.06002.06002.0276-
Jan 02, 20242.12002.12002.12002.12002.0866-
Dec 29, 20232.14002.14002.14002.14002.1063-
Dec 28, 20232.16002.16002.14002.14002.1063-
Dec 27, 20232.12002.12002.12002.12002.0866-
Dec 22, 20232.08002.08002.08002.08002.0472-
Dec 21, 20232.10002.10002.10002.10002.0669-
Dec 20, 20232.08002.08002.08002.08002.0472-
Dec 19, 20232.10002.10002.10002.10002.0669-
Dec 18, 20232.06002.06002.06002.06002.0276-
Dec 15, 20231.97001.99001.97001.99001.9587-
Dec 14, 20232.00002.00002.00002.00001.9685-
Dec 13, 20231.93001.93001.93001.93001.8996-
Dec 12, 20231.95001.95001.95001.95001.9193-
Dec 11, 20231.93001.93001.93001.93001.8996-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...