Canada markets open in 5 hours 6 minutes

Koninklijke BAM Groep nv (BGPA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.6140+0.0060 (+0.23%)
As of 9:14AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20212.61402.61402.61402.61402.6140500
Oct. 19, 20212.62002.62002.60802.60802.6080-
Oct. 18, 20212.65802.66602.61002.62202.6220-
Oct. 15, 20212.61202.65802.60002.65802.6580500
Oct. 14, 20212.60402.60402.57202.57402.5740-
Oct. 13, 20212.60002.60602.58402.58402.5840-
Oct. 12, 20212.56802.61602.56802.61602.6160-
Oct. 11, 20212.59402.60602.57402.60602.606015
Oct. 08, 20212.59002.59602.59002.59202.5920-
Oct. 07, 20212.59802.59802.58402.59002.5900-
Oct. 06, 20212.61402.68002.57402.59802.59807,551
Oct. 05, 20212.63202.63402.60802.62002.6200-
Oct. 04, 20212.71002.71002.61202.61202.6120-
Oct. 01, 20212.68402.71002.62402.71002.7100-
Sep. 30, 20212.67802.70602.67202.68402.6840-
Sep. 29, 20212.62802.69002.62802.67802.6780-
Sep. 28, 20212.69802.69802.64802.65802.6580-
Sep. 27, 20212.68202.69202.67602.69002.6900-
Sep. 24, 20212.65802.68202.65802.68202.6820-
Sep. 23, 20212.70202.73202.67002.69602.6960-
Sep. 22, 20212.63002.70802.61002.70202.7020-
Sep. 21, 20212.64602.68002.60802.60802.6080-
Sep. 20, 20212.75802.75802.63602.63602.6360-
Sep. 17, 20212.74802.75802.74602.75802.7580-
Sep. 16, 20212.75202.76402.73802.74802.7480-
Sep. 15, 20212.80402.81202.75202.75202.7520-
Sep. 14, 20212.74002.82402.73002.81802.8180-
Sep. 13, 20212.65802.73602.65802.73602.7360-
Sep. 10, 20212.71002.71002.65602.65802.6580-
Sep. 09, 20212.72402.72402.66202.71002.7100-
Sep. 08, 20212.68002.83002.67402.77602.77604,900
Sep. 07, 20212.68202.71602.68002.71602.7160-
Sep. 06, 20212.71802.80002.68202.68802.68801,785
Sep. 03, 20212.73602.81802.70802.71802.718025
Sep. 02, 20212.64602.73602.64602.73602.7360-
Sep. 01, 20212.76002.76002.69602.69602.69601,500
Aug. 31, 20212.68802.74402.68802.73402.7340-
Aug. 30, 20212.66602.67202.65202.67002.6700-
Aug. 27, 20212.67002.68202.65202.66402.6640-
Aug. 26, 20212.69402.69402.64002.67002.6700-
Aug. 25, 20212.60202.69602.60202.69402.6940-
Aug. 24, 20212.56002.56002.55002.55602.5560-
Aug. 23, 20212.43802.56202.43802.55602.55601,500
Aug. 20, 20212.47402.47402.37602.43802.4380-
Aug. 19, 20212.63802.73802.47402.47402.47401,000
Aug. 18, 20212.55602.63802.53602.63802.6380800
Aug. 17, 20212.49602.53402.49602.53402.5340-
Aug. 16, 20212.54202.54202.51602.51602.5160-
Aug. 13, 20212.47602.64402.47602.54202.542080
Aug. 12, 20212.50002.50002.47602.47602.4760400
Aug. 11, 20212.41802.48002.40202.47802.4780-
Aug. 10, 20212.36202.39202.36202.39202.3920-
Aug. 09, 20212.32802.36402.32802.36402.3640-
Aug. 06, 20212.32802.32802.32802.32802.3280-
Aug. 05, 20212.28602.34402.28602.34402.3440-
Aug. 04, 20212.37602.37602.28602.28602.28601,501
Aug. 03, 20212.31402.45002.28002.29002.29009,000
Aug. 02, 20212.35202.35202.34402.34402.3440-
Jul. 30, 20212.33202.36002.33202.35202.3520-
Jul. 29, 20212.29802.35402.29802.35402.3540-
Jul. 28, 20212.24002.26802.24002.26802.2680-
Jul. 27, 20212.22402.22402.20002.21402.2140-
Jul. 26, 20212.16602.25002.15202.25002.2500-
Jul. 23, 20212.14202.17402.14002.17402.1740-
Jul. 22, 20212.17202.19002.01602.10002.100016,500
Jul. 21, 20212.09802.13202.09202.11602.1160-
Jul. 20, 20212.08402.10402.05602.08202.0820-
Jul. 19, 20212.13402.13402.04802.04802.0480-
Jul. 16, 20212.15202.18002.15202.17202.1720-
Jul. 15, 20212.21002.21002.14202.15202.15201,000
Jul. 14, 20212.22402.23402.21602.23202.2320-
Jul. 13, 20212.27202.28002.24402.25002.2500-
Jul. 12, 20212.30802.30802.24202.26602.2660300
Jul. 09, 20212.36002.36002.30802.30802.3080200
Jul. 08, 20212.29202.29202.23402.27402.2740-
Jul. 07, 20212.38402.38402.29202.29202.2920-
Jul. 06, 20212.41202.43002.38002.38002.3800-
Jul. 05, 20212.37402.39602.36002.39002.3900-
Jul. 02, 20212.38002.39602.37202.37402.3740-
Jul. 01, 20212.29402.38002.29402.38002.3800-
Jun. 30, 20212.31802.31802.29402.29402.2940-
Jun. 29, 20212.27602.32402.27602.31802.3180-
Jun. 28, 20212.29802.31202.27602.27602.2760-
Jun. 25, 20212.33202.34802.29802.29802.2980-
Jun. 24, 20212.26402.34202.26402.33202.3320-
Jun. 23, 20212.27002.27002.24402.26402.2640-
Jun. 22, 20212.31002.31402.24402.26602.2660-
Jun. 21, 20212.20202.30402.20202.30402.3040-
Jun. 18, 20212.31002.33002.26602.27802.2780-
Jun. 17, 20212.32002.43002.32002.32602.32604,700
Jun. 16, 20212.30202.31202.29402.31002.3100-
Jun. 15, 20212.32402.32402.29802.31202.3120-
Jun. 14, 20212.26602.33202.26602.33202.3320500
Jun. 11, 20212.19602.22402.19602.22402.2240-
Jun. 10, 20212.24802.24802.18602.19402.1940-
Jun. 09, 20212.28202.28802.22402.22402.2240-
Jun. 08, 20212.32402.32402.28002.28202.2820-
Jun. 07, 20212.32802.41602.31602.41602.4160200
Jun. 04, 20212.36602.36602.32802.32802.3280-
Jun. 03, 20212.36002.36602.36002.36602.3660-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...