Boss Energy Limited (B8Y.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 8,750 |
| May 17, 2024 | 3.4320 | 3.6200 | 3.3730 | 3.6200 | 3.6200 | 8,750 |
| May 16, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| May 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| May 14, 2024 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.3900 | 16,976 |
| May 13, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| May 10, 2024 | 3.4210 | 3.4460 | 3.4210 | 3.4460 | 3.4460 | 500 |
| May 09, 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| May 08, 2024 | 3.2950 | 3.4500 | 3.2950 | 3.4500 | 3.4500 | 1,500 |
| May 07, 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| May 06, 2024 | 3.2160 | 3.4120 | 3.2160 | 3.4120 | 3.4120 | 10,500 |
| May 03, 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| May 02, 2024 | 3.2220 | 3.2530 | 3.1050 | 3.2530 | 3.2530 | 2,050 |
| Apr 30, 2024 | 2.9410 | 3.0000 | 2.9410 | 3.0000 | 3.0000 | 988 |
| Apr 29, 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| Apr 26, 2024 | 2.6140 | 2.6140 | 2.6130 | 2.6130 | 2.6130 | 1,000 |
| Apr 25, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
| Apr 24, 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
| Apr 23, 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | - |
| Apr 22, 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
| Apr 19, 2024 | 2.6760 | 2.8140 | 2.6760 | 2.8140 | 2.8140 | 35 |
| Apr 18, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Apr 17, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 91 |
| Apr 16, 2024 | 2.9000 | 2.9000 | 2.7820 | 2.7820 | 2.7820 | 3,000 |
| Apr 15, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| Apr 12, 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| Apr 11, 2024 | 2.8460 | 2.9220 | 2.8460 | 2.9220 | 2.9220 | 3,600 |
| Apr 10, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Apr 09, 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
| Apr 08, 2024 | 2.8930 | 2.9120 | 2.8930 | 2.9120 | 2.9120 | 2,700 |
| Apr 05, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 04, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| Apr 03, 2024 | 2.8820 | 3.0700 | 2.8820 | 3.0700 | 3.0700 | 12,012 |
| Apr 02, 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
| Mar 28, 2024 | 2.7760 | 2.7770 | 2.7760 | 2.7770 | 2.7770 | 630 |
| Mar 27, 2024 | 2.6930 | 2.7100 | 2.6930 | 2.7100 | 2.7100 | 600 |
| Mar 26, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| Mar 25, 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| Mar 22, 2024 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | 2.9110 | - |
| Mar 21, 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | - |
| Mar 20, 2024 | 2.8220 | 3.0040 | 2.8220 | 3.0040 | 3.0040 | 7,818 |
| Mar 19, 2024 | 2.8330 | 2.9000 | 2.8330 | 2.9000 | 2.9000 | 250 |
| Mar 18, 2024 | 2.8640 | 2.9430 | 2.8530 | 2.8530 | 2.8530 | 3,400 |
| Mar 15, 2024 | 2.7570 | 2.9330 | 2.7570 | 2.9330 | 2.9330 | 800 |
| Mar 14, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 13, 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Mar 12, 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Mar 11, 2024 | 2.7850 | 2.8180 | 2.7850 | 2.8180 | 2.8180 | 2,083 |
| Mar 08, 2024 | 2.8830 | 3.0000 | 2.8830 | 3.0000 | 3.0000 | 800 |
| Mar 07, 2024 | 2.7750 | 2.9600 | 2.7750 | 2.9600 | 2.9600 | 4,650 |
| Mar 06, 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
| Mar 05, 2024 | 2.8270 | 2.8900 | 2.8270 | 2.8900 | 2.8900 | 107 |
| Mar 04, 2024 | 2.9080 | 3.0190 | 2.9080 | 3.0190 | 3.0190 | 2,550 |
| Mar 01, 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
| Feb 29, 2024 | 2.9140 | 2.9140 | 2.8980 | 2.8980 | 2.8980 | 11,632 |
| Feb 28, 2024 | 2.8680 | 2.9200 | 2.8680 | 2.9200 | 2.9200 | 280 |
| Feb 27, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Feb 26, 2024 | 2.7420 | 2.7420 | 2.7400 | 2.7400 | 2.7400 | 8,600 |
| Feb 23, 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | - |
| Feb 22, 2024 | 2.7840 | 2.7850 | 2.7840 | 2.7850 | 2.7850 | 200 |
| Feb 21, 2024 | 2.8040 | 2.8930 | 2.7990 | 2.8930 | 2.8930 | 13,413 |
| Feb 20, 2024 | 3.0360 | 3.0360 | 3.0330 | 3.0330 | 3.0330 | 500 |
| Feb 19, 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| Feb 16, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| Feb 15, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Feb 14, 2024 | 3.1730 | 3.2300 | 3.1730 | 3.2300 | 3.2300 | 1,084 |
| Feb 13, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Feb 12, 2024 | 3.1070 | 3.1110 | 3.0120 | 3.1110 | 3.1110 | 2,700 |
| Feb 09, 2024 | 3.1100 | 3.2700 | 3.1100 | 3.2700 | 3.2700 | 37,600 |
| Feb 08, 2024 | 3.5470 | 3.5470 | 3.5290 | 3.5290 | 3.5290 | 5,320 |
| Feb 07, 2024 | 3.5310 | 3.5390 | 3.3870 | 3.5390 | 3.5390 | 500 |
| Feb 06, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 05, 2024 | 3.6010 | 3.6980 | 3.6010 | 3.6980 | 3.6980 | 450 |
| Feb 02, 2024 | 3.6000 | 3.6980 | 3.6000 | 3.6090 | 3.6090 | 1,500 |
| Feb 01, 2024 | 3.3760 | 3.6490 | 3.3760 | 3.6490 | 3.6490 | 2,600 |
| Jan 31, 2024 | 3.3360 | 3.3380 | 3.3360 | 3.3380 | 3.3380 | 1,500 |
| Jan 30, 2024 | 3.2890 | 3.3450 | 3.2890 | 3.3450 | 3.3450 | 3,100 |
| Jan 29, 2024 | 3.1710 | 3.1780 | 3.1710 | 3.1780 | 3.1780 | 46 |
| Jan 26, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| Jan 25, 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| Jan 24, 2024 | 3.2650 | 3.2860 | 3.2650 | 3.2860 | 3.2860 | - |
| Jan 23, 2024 | 3.1560 | 3.3130 | 3.1560 | 3.3130 | 3.3130 | 500 |
| Jan 22, 2024 | 3.1150 | 3.2360 | 3.1150 | 3.1300 | 3.1300 | 3,500 |
| Jan 19, 2024 | 3.2050 | 3.2770 | 3.2050 | 3.2770 | 3.2770 | 300 |
| Jan 18, 2024 | 3.2700 | 3.3900 | 3.2700 | 3.3750 | 3.3750 | 9,523 |
| Jan 17, 2024 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | 3.2500 | 3,400 |
| Jan 16, 2024 | 3.3180 | 3.3600 | 3.3180 | 3.3600 | 3.3600 | 2,150 |
| Jan 15, 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| Jan 12, 2024 | 3.0600 | 3.2120 | 3.0600 | 3.1130 | 3.1130 | 2,125 |
| Jan 11, 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| Jan 10, 2024 | 3.0050 | 3.0050 | 2.9850 | 2.9850 | 2.9850 | - |
| Jan 09, 2024 | 2.7650 | 2.8640 | 2.7650 | 2.8640 | 2.8640 | 17,419 |
| Jan 08, 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
| Jan 05, 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
| Jan 04, 2024 | 2.5650 | 2.6410 | 2.5650 | 2.6410 | 2.6410 | 400 |
| Jan 03, 2024 | 2.5240 | 2.5240 | 2.5200 | 2.5200 | 2.5200 | - |
| Jan 02, 2024 | 2.5820 | 2.5820 | 2.5810 | 2.5810 | 2.5810 | 2,000 |
| Dec 29, 2023 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
| Dec 28, 2023 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | - |
| Dec 27, 2023 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | - |
| *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.