BCE Inc (BCE1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 31.61 | 31.72 | 31.54 | 31.63 | 31.63 | 250 |
| May 16, 2024 | 31.79 | 31.81 | 31.57 | 31.57 | 31.57 | - |
| May 15, 2024 | 31.58 | 31.85 | 31.58 | 31.81 | 31.81 | - |
| May 14, 2024 | 31.47 | 31.69 | 31.43 | 31.52 | 31.52 | - |
| May 13, 2024 | 31.72 | 31.73 | 31.38 | 31.44 | 31.44 | - |
| May 10, 2024 | 31.47 | 31.51 | 31.38 | 31.38 | 31.38 | - |
| May 09, 2024 | 31.27 | 31.67 | 31.26 | 31.43 | 31.43 | - |
| May 08, 2024 | 31.15 | 31.45 | 31.12 | 31.38 | 31.38 | - |
| May 07, 2024 | 31.17 | 31.32 | 31.10 | 31.10 | 31.10 | - |
| May 06, 2024 | 31.25 | 31.31 | 31.11 | 31.25 | 31.25 | - |
| May 03, 2024 | 30.91 | 31.16 | 30.82 | 31.11 | 31.11 | - |
| May 02, 2024 | 31.02 | 31.49 | 30.41 | 30.72 | 30.72 | - |
| Apr 30, 2024 | 30.62 | 30.87 | 30.28 | 30.59 | 30.59 | - |
| Apr 29, 2024 | 30.49 | 30.67 | 30.48 | 30.55 | 30.55 | - |
| Apr 26, 2024 | 30.70 | 30.75 | 30.54 | 30.57 | 30.57 | - |
| Apr 25, 2024 | 30.81 | 30.81 | 30.53 | 30.64 | 30.64 | - |
| Apr 24, 2024 | 31.13 | 31.13 | 30.74 | 30.74 | 30.74 | - |
| Apr 23, 2024 | 30.85 | 31.31 | 30.84 | 31.11 | 31.11 | - |
| Apr 22, 2024 | 30.66 | 30.79 | 30.64 | 30.75 | 30.75 | - |
| Apr 19, 2024 | 30.13 | 30.64 | 30.13 | 30.53 | 30.53 | - |
| Apr 18, 2024 | 30.27 | 30.37 | 30.18 | 30.18 | 30.18 | - |
| Apr 17, 2024 | 30.34 | 30.59 | 30.11 | 30.15 | 30.15 | - |
| Apr 16, 2024 | 30.47 | 30.47 | 29.96 | 30.19 | 30.19 | - |
| Apr 15, 2024 | 30.24 | 30.71 | 30.24 | 30.33 | 30.33 | - |
| Apr 12, 2024 | 30.65 | 30.77 | 30.27 | 30.27 | 30.27 | - |
| Apr 11, 2024 | 30.50 | 30.65 | 30.37 | 30.64 | 30.64 | - |
| Apr 10, 2024 | 30.58 | 30.60 | 30.23 | 30.29 | 30.29 | - |
| Apr 09, 2024 | 30.17 | 30.45 | 30.02 | 30.45 | 30.45 | - |
| Apr 08, 2024 | 30.57 | 30.64 | 30.11 | 30.24 | 30.24 | - |
| Apr 05, 2024 | 30.66 | 30.86 | 30.36 | 30.48 | 30.48 | - |
| Apr 04, 2024 | 30.46 | 30.80 | 30.42 | 30.45 | 30.45 | - |
| Apr 03, 2024 | 30.67 | 30.80 | 30.41 | 30.41 | 30.41 | - |
| Apr 02, 2024 | 31.33 | 31.33 | 30.11 | 30.62 | 30.62 | 250 |
| Mar 28, 2024 | 31.72 | 31.96 | 31.58 | 31.60 | 31.60 | - |
| Mar 27, 2024 | 31.36 | 31.63 | 31.36 | 31.63 | 31.63 | - |
| Mar 26, 2024 | 31.17 | 31.42 | 31.17 | 31.27 | 31.27 | - |
| Mar 25, 2024 | 31.18 | 31.23 | 30.99 | 31.10 | 31.10 | - |
| Mar 22, 2024 | 31.50 | 31.78 | 31.06 | 31.12 | 31.12 | - |
| Mar 21, 2024 | 31.50 | 31.63 | 31.45 | 31.54 | 31.54 | - |
| Mar 20, 2024 | 31.44 | 31.59 | 31.30 | 31.46 | 31.46 | - |
| Mar 19, 2024 | 31.46 | 31.58 | 31.37 | 31.58 | 31.58 | - |
| Mar 18, 2024 | 31.70 | 31.73 | 31.31 | 31.32 | 31.32 | - |
| Mar 15, 2024 | 31.28 | 31.66 | 31.28 | 31.66 | 31.66 | - |
| Mar 14, 2024 | 32.26 | 32.35 | 30.99 | 30.99 | 30.99 | - |
| Mar 14, 2024 | 0.9975 Dividend | |||||
| Mar 13, 2024 | 33.15 | 33.36 | 32.62 | 32.66 | 31.66 | - |
| Mar 12, 2024 | 33.40 | 33.47 | 33.09 | 33.09 | 32.08 | - |
| Mar 11, 2024 | 33.38 | 33.38 | 33.21 | 33.30 | 32.28 | - |
| Mar 08, 2024 | 33.50 | 33.63 | 33.33 | 33.33 | 32.31 | - |
| Mar 07, 2024 | 33.28 | 33.58 | 33.24 | 33.44 | 32.42 | - |
| Mar 06, 2024 | 33.42 | 33.48 | 33.24 | 33.32 | 32.30 | - |
| Mar 05, 2024 | 33.31 | 33.47 | 33.06 | 33.06 | 32.05 | - |
| Mar 04, 2024 | 34.11 | 34.12 | 33.37 | 33.40 | 32.38 | - |
| Mar 01, 2024 | 34.38 | 34.42 | 34.16 | 34.17 | 33.13 | - |
| Feb 29, 2024 | 34.24 | 34.43 | 34.15 | 34.40 | 33.35 | - |
| Feb 28, 2024 | 34.42 | 34.59 | 34.25 | 34.25 | 33.20 | - |
| Feb 27, 2024 | 34.32 | 34.51 | 34.32 | 34.45 | 33.40 | - |
| Feb 26, 2024 | 34.86 | 34.98 | 34.18 | 34.33 | 33.28 | - |
| Feb 23, 2024 | 34.78 | 34.78 | 34.50 | 34.77 | 33.71 | - |
| Feb 22, 2024 | 35.05 | 35.07 | 34.78 | 34.78 | 33.72 | - |
| Feb 21, 2024 | 34.99 | 35.03 | 34.93 | 35.03 | 33.96 | - |
| Feb 20, 2024 | 34.90 | 35.18 | 34.90 | 35.05 | 33.98 | - |
| Feb 19, 2024 | 34.98 | 35.04 | 34.69 | 35.02 | 33.95 | - |
| Feb 16, 2024 | 34.59 | 35.01 | 34.56 | 34.99 | 33.92 | - |
| Feb 15, 2024 | 34.55 | 34.81 | 34.29 | 34.62 | 33.56 | - |
| Feb 14, 2024 | 34.62 | 34.97 | 34.46 | 34.47 | 33.42 | - |
| Feb 13, 2024 | 35.29 | 35.29 | 34.53 | 34.55 | 33.49 | - |
| Feb 12, 2024 | 34.76 | 35.42 | 34.76 | 35.30 | 34.22 | - |
| Feb 09, 2024 | 35.19 | 35.34 | 34.66 | 34.83 | 33.77 | - |
| Feb 08, 2024 | 36.55 | 36.80 | 34.81 | 35.21 | 34.13 | - |
| Feb 07, 2024 | 36.85 | 36.90 | 36.46 | 36.46 | 35.35 | - |
| Feb 06, 2024 | 36.26 | 36.82 | 36.26 | 36.78 | 35.66 | - |
| Feb 05, 2024 | 36.60 | 36.75 | 36.21 | 36.39 | 35.28 | - |
| Feb 02, 2024 | 37.61 | 37.84 | 36.20 | 36.59 | 35.47 | - |
| Feb 01, 2024 | 37.38 | 37.60 | 37.36 | 37.50 | 36.35 | - |
| Jan 31, 2024 | 37.70 | 37.75 | 37.33 | 37.39 | 36.25 | - |
| Jan 30, 2024 | 37.94 | 37.96 | 37.59 | 37.64 | 36.49 | - |
| Jan 29, 2024 | 37.57 | 37.92 | 37.57 | 37.92 | 36.76 | - |
| Jan 26, 2024 | 37.28 | 37.55 | 37.19 | 37.53 | 36.38 | - |
| Jan 25, 2024 | 37.48 | 37.60 | 37.20 | 37.33 | 36.19 | - |
| Jan 24, 2024 | 37.92 | 37.93 | 37.33 | 37.33 | 36.19 | - |
| Jan 23, 2024 | 37.49 | 37.93 | 37.49 | 37.90 | 36.74 | - |
| Jan 22, 2024 | 38.26 | 38.33 | 37.67 | 37.67 | 36.52 | - |
| Jan 19, 2024 | 38.12 | 38.32 | 38.12 | 38.32 | 37.15 | - |
| Jan 18, 2024 | 37.87 | 38.14 | 37.87 | 38.11 | 36.95 | - |
| Jan 17, 2024 | 38.03 | 38.17 | 37.80 | 38.01 | 36.85 | - |
| Jan 16, 2024 | 37.71 | 38.02 | 37.46 | 38.02 | 36.86 | - |
| Jan 15, 2024 | 37.30 | 37.78 | 37.24 | 37.78 | 36.63 | - |
| Jan 12, 2024 | 37.06 | 37.60 | 36.96 | 37.33 | 36.19 | - |
| Jan 11, 2024 | 37.32 | 37.36 | 36.91 | 37.04 | 35.91 | - |
| Jan 10, 2024 | 37.07 | 37.21 | 37.00 | 37.21 | 36.07 | - |
| Jan 09, 2024 | 37.30 | 37.34 | 36.92 | 37.02 | 35.89 | - |
| Jan 08, 2024 | 37.16 | 37.38 | 37.15 | 37.35 | 36.21 | - |
| Jan 05, 2024 | 37.18 | 37.32 | 37.00 | 37.22 | 36.08 | - |
| Jan 04, 2024 | 37.24 | 37.24 | 36.87 | 37.24 | 36.10 | - |
| Jan 03, 2024 | 36.84 | 37.50 | 36.84 | 37.21 | 36.07 | - |
| Jan 02, 2024 | 35.71 | 36.87 | 35.71 | 36.86 | 35.73 | - |
| Dec 29, 2023 | 35.38 | 35.45 | 35.38 | 35.43 | 34.35 | - |
| Dec 28, 2023 | 35.09 | 35.36 | 34.96 | 35.34 | 34.26 | - |
| Dec 27, 2023 | 35.30 | 35.30 | 35.00 | 35.05 | 33.98 | - |
| *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.