Canada markets close in 6 hours 27 minutes

BCE Inc (BCE1.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
31.00-0.09 (-0.29%)
As of 08:00AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202431.0031.0031.0031.0031.0050
May 06, 202431.0931.0931.0931.0931.09-
May 03, 202430.7730.7730.7730.7730.77-
May 02, 202430.8730.8730.8730.8730.87-
Apr 30, 202430.4630.4630.4630.4630.46-
Apr 29, 202430.3530.3530.3530.3530.35-
Apr 26, 202430.5630.5630.5630.5630.56-
Apr 25, 202430.6630.6630.6630.6630.66-
Apr 24, 202430.9730.9730.9730.9730.97-
Apr 23, 202430.7030.7030.7030.7030.70-
Apr 22, 202430.4730.4730.4730.4730.47-
Apr 19, 202429.9529.9529.9529.9529.95-
Apr 18, 202430.1030.1030.1030.1030.10-
Apr 17, 202430.2130.2130.2130.2130.21-
Apr 16, 202430.3230.3230.3230.3230.32-
Apr 15, 202430.1030.1030.1030.1030.10-
Apr 12, 202430.4930.4930.4930.4930.49-
Apr 11, 202430.3430.3430.3430.3430.34-
Apr 10, 202430.4030.4030.4030.4030.40-
Apr 09, 202430.0230.0230.0230.0230.02-
Apr 08, 202430.3030.3030.3030.3030.30-
Apr 05, 202430.5030.5030.5030.5030.50-
Apr 04, 202430.3030.3030.3030.3030.30-
Apr 03, 202430.4130.4130.4130.4130.41-
Apr 02, 202431.3131.3131.3131.3131.31-
Mar 28, 202431.5631.5631.5631.5631.56-
Mar 27, 202431.2031.2031.2031.2031.20-
Mar 26, 202431.0231.0231.0231.0231.02-
Mar 25, 202431.0231.0231.0231.0231.02-
Mar 22, 202431.3631.3631.3631.3631.36-
Mar 21, 202431.3331.3331.3331.3331.33-
Mar 20, 202431.2831.2831.2831.2831.28-
Mar 19, 202431.3031.3031.3031.3031.30-
Mar 18, 202431.4331.4331.4331.4331.43-
Mar 15, 202431.1131.1131.1131.1131.11-
Mar 14, 202432.0332.0332.0332.0332.03-
Mar 14, 20240.9975 Dividend
Mar 13, 202432.9832.9832.9832.9831.98-
Mar 12, 202433.1933.1933.1933.1932.19-
Mar 11, 202433.2233.2233.2233.2232.22-
Mar 08, 202433.3333.3333.3333.3332.32-
Mar 07, 202433.1233.1233.1233.1232.12-
Mar 06, 202433.1433.1433.1433.1432.14-
Mar 05, 202433.1433.1433.1433.1432.14-
Mar 04, 202433.9433.9433.9433.9432.91-
Mar 01, 202434.2034.2034.2034.2033.17-
Feb 29, 202434.0734.0734.0734.0733.04-
Feb 28, 202434.2534.2534.2534.2533.21-
Feb 27, 202434.1434.1434.1434.1433.11-
Feb 26, 202434.5234.5234.5234.5233.48-
Feb 23, 202434.6134.6134.6134.6133.56-
Feb 22, 202434.9034.9034.9034.9033.84-
Feb 21, 202434.8434.8434.8434.8433.79-
Feb 20, 202434.7334.7334.7334.7333.68-
Feb 19, 202434.8034.8034.8034.8033.75-
Feb 16, 202434.4134.4134.4134.4133.37-
Feb 15, 202434.3734.3734.3734.3733.33-
Feb 14, 202434.4234.4234.4234.4233.38-
Feb 13, 202435.0935.0935.0935.0934.03-
Feb 12, 202434.5934.5934.5934.5933.54-
Feb 09, 202435.0135.0135.0135.0133.95-
Feb 08, 202436.3536.3536.3536.3535.25-
Feb 07, 202436.6736.6736.6736.6735.56-
Feb 06, 202436.0836.0836.0836.0834.99-
Feb 05, 202436.4536.4536.4536.4535.35-
Feb 02, 202437.4137.4137.4137.4136.28-
Feb 01, 202437.1937.1937.1937.1936.07-
Jan 31, 202437.4937.4937.4937.4936.36-
Jan 30, 202437.7637.7637.7637.7636.62-
Jan 29, 202437.3837.3837.3837.3836.25-
Jan 26, 202437.1137.1137.1137.1135.99-
Jan 25, 202437.2937.2937.2937.2936.16-
Jan 24, 202437.7337.7337.7337.7336.59-
Jan 23, 202437.3037.3037.3037.3036.17-
Jan 22, 202438.0638.0638.0638.0636.91-
Jan 19, 202437.9337.9337.9337.9336.78-
Jan 18, 202437.7037.7037.7037.7036.56-
Jan 17, 202437.7937.7937.7937.7936.65-
Jan 16, 202437.5237.5237.5237.5236.39-
Jan 15, 202436.8836.8836.8836.8835.76-
Jan 12, 202436.8836.8836.8836.8835.76-
Jan 11, 202437.1137.1137.1137.1135.99-
Jan 10, 202436.9136.9136.9136.9135.79-
Jan 09, 202437.1137.1137.1137.1135.99-
Jan 08, 202436.9436.9436.9436.9435.82-
Jan 05, 202436.9936.9936.9936.9935.87-
Jan 04, 202437.0437.0437.0437.0435.92-
Jan 03, 202436.6336.6336.6336.6335.52-
Jan 02, 202435.5335.5335.5335.5334.46-
Dec 29, 202335.2035.2735.2035.2734.20-
Dec 28, 202334.9134.9134.9134.9133.85-
Dec 27, 202335.1235.1235.1235.1234.06-
Dec 22, 202334.9334.9334.9334.9333.87-
Dec 21, 202334.8934.8934.8934.8933.83-
Dec 20, 202334.9934.9934.9934.9933.93-
Dec 19, 202335.0935.0935.0935.0934.03-
Dec 18, 202335.3535.3535.3535.3534.28-
Dec 15, 202336.3136.3136.3136.3135.21-
Dec 14, 202337.6337.6337.6337.6336.49-
Dec 14, 20230.9675 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...