Canada markets close in 5 hours 14 minutes

B-A-L Germany AG (BAM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
5.45-0.50 (-8.40%)
As of 05:31PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.880.880.880.880.881,030
May 03, 20240.710.710.710.710.71-
May 02, 20240.710.710.710.710.71-
Apr 30, 20240.750.750.750.750.75-
Apr 29, 20240.750.750.750.750.75-
Apr 26, 20240.750.750.750.750.75-
Apr 25, 20240.710.870.710.750.7540
Apr 24, 20240.710.880.710.710.712,000
Apr 23, 20240.710.710.710.710.71-
Apr 22, 20240.710.710.710.710.71-
Apr 19, 20240.710.710.710.710.71-
Apr 18, 20240.710.710.710.710.71-
Apr 17, 20240.710.720.710.710.71170
Apr 16, 20240.710.860.710.860.86-
Apr 15, 20240.710.840.710.840.84-
Apr 12, 20240.710.850.710.850.85-
Apr 11, 20240.710.900.710.900.90-
Apr 10, 20240.710.990.710.900.90100
Apr 09, 20240.710.710.710.710.71-
Apr 08, 20240.710.730.710.730.73-
Apr 05, 20240.710.710.710.710.71-
Apr 04, 20240.710.710.710.710.71-
Apr 03, 20240.710.710.710.710.71-
Apr 02, 20240.710.900.710.900.9010,000
Mar 28, 20240.810.810.710.710.717,730
Mar 27, 20240.810.820.810.820.82-
Mar 26, 20240.880.880.810.810.815
Mar 25, 20240.820.850.820.820.82-
Mar 22, 20240.810.890.810.810.813,300
Mar 21, 20240.810.860.810.860.8610
Mar 20, 20240.810.860.810.860.86-
Mar 19, 20240.810.890.810.860.86200
Mar 18, 20240.810.860.810.860.86-
Mar 15, 20240.810.890.810.860.861,200
Mar 14, 20240.810.810.810.810.811,000
Mar 13, 20240.810.820.810.820.82-
Mar 12, 20240.810.810.810.810.81-
Mar 11, 20240.810.820.810.820.82-
Mar 08, 20240.810.810.810.810.81-
Mar 07, 20240.900.900.810.810.81500
Mar 06, 20241.001.021.001.021.02100
Mar 05, 20241.001.001.001.001.00-
Mar 04, 20240.810.900.810.900.90500
Mar 01, 20240.790.830.790.810.81500
Feb 29, 20240.800.800.800.800.80-
Feb 28, 20240.800.890.800.890.89-
Feb 27, 20240.800.900.800.900.90-
Feb 26, 20240.800.800.800.800.80-
Feb 23, 20240.800.950.800.800.80355
Feb 22, 20240.800.800.800.800.80-
Feb 21, 20240.900.900.900.900.90-
Feb 20, 20240.900.900.900.900.90-
Feb 19, 20240.800.900.800.900.9040
Feb 16, 20241.001.001.001.001.00-
Feb 15, 20241.001.001.001.001.00-
Feb 14, 20240.801.000.801.001.00-
Feb 13, 20240.801.000.801.001.00300
Feb 12, 20240.800.950.800.950.95-
Feb 09, 20240.900.980.900.980.98-
Feb 08, 20240.900.900.900.900.90-
Feb 07, 20240.800.950.800.950.95-
Feb 06, 20240.950.950.950.950.95-
Feb 05, 20240.900.960.900.960.96-
Feb 02, 20240.951.000.951.001.00-
Feb 01, 20240.791.100.791.101.10452
Jan 31, 20240.800.820.800.820.82-
Jan 30, 20240.990.990.800.800.80200
Jan 29, 20240.990.990.990.990.99-
Jan 26, 20240.990.990.990.990.99-
Jan 25, 20240.990.990.990.990.991,000
Jan 24, 20240.990.990.990.990.99-
Jan 23, 20240.990.990.990.990.99-
Jan 22, 20240.990.990.990.990.9910,000
Jan 19, 20240.970.990.970.990.9910,000
Jan 18, 20240.800.990.800.970.9711,757
Jan 17, 20240.800.800.800.800.80-
Jan 16, 20241.001.000.800.800.808,243
Jan 15, 20241.011.011.001.001.0010
Jan 12, 20241.001.011.001.011.0110,000
Jan 11, 20241.001.041.001.001.0016,000
Jan 10, 20240.901.000.901.001.002,000
Jan 09, 20241.001.001.001.001.00-
Jan 08, 20241.021.021.001.001.00343
Jan 05, 20241.001.000.800.810.8130,090
Jan 04, 20241.001.001.001.001.00-
Jan 03, 20240.981.030.981.001.003,067
Jan 02, 20240.790.800.790.800.80-
Dec 29, 20230.850.860.850.860.86850
Dec 28, 20230.850.870.850.850.85850
Dec 27, 20230.850.850.850.850.85-
Dec 22, 20230.850.850.850.850.85-
Dec 21, 20230.800.850.800.850.85-
Dec 20, 20230.801.000.800.800.8016,000
Dec 19, 20230.800.860.800.800.801,855
Dec 18, 20230.800.800.800.800.80-
Dec 15, 20230.800.800.800.800.80-
Dec 14, 20230.851.000.800.800.8028,297
Dec 13, 20230.850.850.850.850.85-
Dec 12, 20230.851.000.851.001.0015,000
Dec 11, 20230.850.850.850.850.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...