Canada markets closed

Koninklijke BAM Groep nv (BGPA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.4380+0.0020 (+0.06%)
At close: 08:18AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243.43803.43803.43803.43803.43805,800
May 09, 20243.43603.43603.43603.43603.4360-
May 08, 20243.41003.41003.41003.41003.4100-
May 07, 20243.39003.39003.34403.34403.3440-
May 06, 20243.37003.37003.35003.35003.3500-
May 03, 20243.40403.40403.40003.40003.4000-
May 02, 20243.13403.13403.13403.13403.1340-
Apr 30, 20243.89403.89403.81803.81803.8180-
Apr 29, 20243.86203.88203.86203.88203.8820-
Apr 26, 20243.91203.91203.86003.86003.8600-
Apr 25, 20243.98603.98603.92403.92403.92405,800
Apr 24, 20243.97803.97803.97803.97803.9780-
Apr 23, 20243.79803.79803.79803.79803.7980-
Apr 22, 20243.78203.78203.78203.78203.7820-
Apr 19, 20243.76803.76803.76803.76803.7680-
Apr 18, 20243.81403.81403.79403.79403.7940-
Apr 17, 20243.74403.74403.72403.72403.7240-
Apr 16, 20243.71203.71203.71203.71203.7120-
Apr 15, 20243.81603.81603.80003.80003.8000-
Apr 12, 20243.72803.83403.72803.83403.8340-
Apr 12, 20240.2 Dividend
Apr 11, 20243.93803.93803.93803.93803.7380-
Apr 10, 20243.97803.97803.97803.97803.7760-
Apr 09, 20244.03804.03803.95203.95203.75135,000
Apr 08, 20243.96203.96203.96203.96203.7608-
Apr 05, 20243.86403.99403.82403.99403.79122,600
Apr 04, 20243.58003.84003.58003.84003.64501,075
Apr 03, 20243.43003.49203.43003.48803.3109-
Apr 02, 20243.49003.49003.46803.46803.2919-
Mar 28, 20243.51003.51003.47003.47003.2938-
Mar 27, 20243.42003.49203.42003.49203.3147-
Mar 26, 20243.37403.39603.37403.39603.2235-
Mar 25, 20243.27803.33603.27803.31603.1476-
Mar 22, 20243.32803.35403.32803.35403.1837-
Mar 21, 20243.40203.40203.33803.33803.1685-
Mar 20, 20243.38603.38603.38603.38603.2140-
Mar 19, 20243.37803.37803.37603.37803.2064-
Mar 18, 20243.43003.45003.43003.45003.2748-
Mar 15, 20243.38203.45603.38203.45603.280550
Mar 14, 20243.41603.41603.41603.41603.2425-
Mar 13, 20243.43003.43003.38803.38803.2159-
Mar 12, 20243.39803.39803.39803.39803.2254-
Mar 11, 20243.37603.37603.35803.35803.1875-
Mar 08, 20243.40403.40403.40403.40403.2311-
Mar 07, 20243.31003.41603.31003.41603.2425-
Mar 06, 20243.26403.36603.26403.36603.1951600
Mar 05, 20243.24403.28603.24403.28603.1191-
Mar 04, 20243.24403.24403.17003.24003.0754-
Mar 01, 20243.31003.31003.25803.25803.0925-
Feb 29, 20243.26203.28603.26003.28603.1191-
Feb 28, 20243.23403.24603.22603.23603.0717-
Feb 27, 20243.17603.24003.17603.24003.0754-
Feb 26, 20243.18003.18803.18003.18803.0261322
Feb 23, 20243.11203.11203.11203.11202.9540-
Feb 22, 20243.07403.11003.07403.11002.9521-
Feb 21, 20243.09803.13203.06203.06202.9065-
Feb 20, 20243.05803.09603.05803.09602.9388-
Feb 19, 20243.05203.05203.04003.04002.8856-
Feb 16, 20243.02003.02003.02003.02002.8666-
Feb 15, 20242.74203.01602.74203.01602.86282,200
Feb 14, 20242.47202.47202.46602.46602.3408-
Feb 13, 20242.59002.59002.53002.53002.4015-
Feb 12, 20242.57202.59002.57202.59002.4585-
Feb 09, 20242.59002.60002.58602.58602.4547-
Feb 08, 20242.53402.60802.53402.60802.4755-
Feb 07, 20242.50202.50202.50202.50202.3749-
Feb 06, 20242.49002.49002.48402.48802.3616-
Feb 05, 20242.48802.48802.48202.48202.3559-
Feb 02, 20242.50802.50802.50802.50802.3806-
Feb 01, 20242.52602.52602.51002.51002.3825-
Jan 31, 20242.54602.54602.53002.53002.4015-
Jan 30, 20242.55802.56002.55402.55402.4243-
Jan 29, 20242.57802.57802.55802.55802.4281-
Jan 26, 20242.58602.59602.57602.59602.4642-
Jan 25, 20242.61602.61602.61602.61602.4831-
Jan 24, 20242.63202.63402.63202.63402.5002-
Jan 23, 20242.60602.61802.60602.61802.4850-
Jan 22, 20242.59402.59802.59402.59802.4661-
Jan 19, 20242.55402.57402.55402.56002.4300-
Jan 18, 20242.51602.51602.50802.50802.3806-
Jan 17, 20242.50602.50602.50602.50602.3787-
Jan 16, 20242.54402.54802.54402.54802.4186-
Jan 15, 20242.58402.58402.56602.57602.4452-
Jan 12, 20242.52202.52202.52202.52202.3939-
Jan 11, 20242.52802.52802.52602.52602.3977-
Jan 10, 20242.47602.50602.47602.50602.3787-
Jan 09, 20242.46802.48602.46802.48602.3597-
Jan 08, 20242.42602.46202.42602.46202.3370-
Jan 05, 20242.42402.42402.42402.42402.3009-
Jan 04, 20242.41202.41202.41202.41202.2895-
Jan 03, 20242.45402.45402.44402.44402.3199-
Jan 02, 20242.45002.45002.45002.45002.3256-
Dec 29, 20232.43002.43002.43002.43002.3066-
Dec 28, 20232.42602.42602.42602.42602.3028-
Dec 27, 20232.42002.44802.42002.44802.3237-
Dec 22, 20232.42002.42002.42002.42002.2971-
Dec 21, 20232.43002.43002.43002.43002.3066-
Dec 20, 20232.44402.44402.44202.44202.3180-
Dec 19, 20232.40402.42802.40402.42802.3047-
Dec 18, 20232.46202.46202.46202.46202.3370-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...