Canada Markets close in 33 mins

Koninklijke BAM Groep nv (BGPA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4500-0.0320 (-1.29%)
As of 01:29PM CEST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20222.48802.48802.44402.45002.4500625
Aug 12, 20222.34002.48202.34002.48202.4820-
Aug 11, 20222.30402.32202.30002.30602.3060-
Aug 10, 20222.24602.29002.24602.28802.2880-
Aug 09, 20222.29402.30202.26402.26402.2640-
Aug 08, 20222.31002.32402.27802.28802.2880-
Aug 05, 20222.29402.29402.27802.27802.2780-
Aug 04, 20222.28602.28802.27202.27202.2720-
Aug 03, 20222.25402.28002.25402.28002.2800-
Aug 02, 20222.28002.28002.25202.25202.2520-
Aug 01, 20222.32202.35002.30802.30802.3080-
Jul 29, 20222.29202.34602.29202.33002.3300-
Jul 28, 20222.27202.29802.27202.29802.2980-
Jul 27, 20222.22402.24602.22402.24602.2460-
Jul 26, 20222.27202.27202.21602.21602.2160625
Jul 25, 20222.28002.28002.28002.28002.2800-
Jul 22, 20222.25802.28602.25802.27602.2760-
Jul 21, 20222.28202.29802.27402.27402.2740-
Jul 20, 20222.28802.31202.28602.28602.2860-
Jul 19, 20222.24602.26202.24602.26202.2620-
Jul 18, 20222.26602.27402.25202.27402.2740-
Jul 15, 20222.20202.21202.20202.21202.2120-
Jul 14, 20222.20202.23002.17002.17002.1700-
Jul 13, 20222.24002.24002.19402.20002.2000-
Jul 12, 20222.23802.24602.22602.23802.2380-
Jul 11, 20222.23602.29802.23602.27202.2720-
Jul 08, 20222.19402.23002.19402.23002.2300-
Jul 07, 20222.17602.21402.17602.21402.2140-
Jul 06, 20222.17402.17402.12802.15402.1540-
Jul 05, 20222.22402.22402.13402.15202.1520-
Jul 04, 20222.22202.22402.20202.20202.2020-
Jul 01, 20222.18602.19202.18202.19202.1920-
Jun 30, 20222.22202.22202.16002.17802.1780-
Jun 29, 20222.27802.30002.24602.24602.24602,000
Jun 28, 20222.28202.32802.28202.32802.3280-
Jun 27, 20222.28802.30402.28402.30402.3040-
Jun 24, 20222.22802.26802.22802.26802.2680-
Jun 23, 20222.27402.27402.20402.20402.2040-
Jun 22, 20222.23202.27602.21402.27002.2700-
Jun 21, 20222.30802.31402.30202.30402.3040-
Jun 20, 20222.27002.27002.20202.23802.2380-
Jun 17, 20222.21802.21802.21802.21802.2180-
Jun 16, 20222.29402.29402.23602.23602.2360-
Jun 15, 20222.32402.33002.32402.33002.3300-
Jun 14, 20222.38202.38202.31002.31002.3100-
Jun 13, 20222.46202.46202.34802.35402.3540-
Jun 10, 20222.55002.55002.53002.53002.5300-
Jun 09, 20222.60602.60602.59402.59402.5940-
Jun 08, 20222.65202.65202.62202.63602.6360-
Jun 07, 20222.60202.61602.60202.61602.6160-
Jun 06, 20222.61002.61202.61002.61202.6120-
Jun 03, 20222.60602.60602.60602.60602.6060-
Jun 02, 20222.57602.57602.57602.57602.5760-
Jun 01, 20222.63602.63602.56602.56602.5660-
May 31, 20222.70402.70402.63002.63002.6300-
May 30, 20222.64002.69002.64002.68602.6860-
May 27, 20222.63402.63402.60602.60602.6060-
May 26, 20222.57402.61002.57402.61002.6100-
May 25, 20222.53002.54602.50602.50602.5060-
May 24, 20222.53402.53402.50002.50002.5000-
May 23, 20222.55402.55402.53402.54602.5460-
May 20, 20222.54402.55402.54402.55002.5500-
May 19, 20222.49002.53002.49002.53002.5300-
May 18, 20222.57602.60802.57602.58602.5860-
May 17, 20222.51202.53002.51202.53002.5300-
May 16, 20222.39602.49602.39602.48402.4840-
May 13, 20222.41202.41202.41002.41002.4100-
May 12, 20222.30002.37002.30002.37002.3700-
May 11, 20222.32202.36202.31202.36202.3620-
May 10, 20222.39402.39402.39402.39402.3940-
May 09, 20222.50602.50602.37602.37602.3760-
May 06, 20222.43802.51602.43802.49002.4900-
May 05, 20222.60802.60802.51402.51402.5140-
May 04, 20222.59602.59602.56602.56602.5660-
May 03, 20222.56002.57802.56002.56202.5620-
May 02, 20222.55602.57402.52402.54002.5400-
Apr 29, 20222.59802.60202.59002.60202.6020-
Apr 28, 20222.59002.59602.57402.57402.5740-
Apr 27, 20222.62002.62002.58002.58002.5800-
Apr 26, 20222.65402.66802.63602.66802.6680-
Apr 25, 20222.68602.68602.68602.68602.6860-
Apr 22, 20222.70802.70802.68602.68602.6860-
Apr 21, 20222.69402.75802.69402.75802.7580-
Apr 20, 20222.66402.69402.66402.68802.6880-
Apr 19, 20222.63602.66602.63602.66602.6660-
Apr 14, 20222.65602.65602.65602.65602.6560-
Apr 13, 20222.60602.61402.60602.61402.6140-
Apr 12, 20222.53802.59202.53802.59202.5920-
Apr 11, 20222.60602.60602.58002.58202.5820-
Apr 08, 20222.60002.60202.59602.59602.5960-
Apr 07, 20222.56002.57202.56002.57202.5720-
Apr 06, 20222.64002.64002.57002.57002.5700580
Apr 05, 20222.81002.81002.65402.65402.6540300
Apr 04, 20222.67802.79002.66602.79002.7900400
Apr 01, 20222.68602.71002.67602.67602.6760-
Mar 31, 20222.76202.76202.71802.71802.7180-
Mar 30, 20222.87802.87802.76002.76002.7600900
Mar 29, 20222.77602.82602.77602.82602.8260-
Mar 28, 20222.80002.80002.79602.79602.7960-
Mar 25, 20222.72202.79802.72202.79002.7900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...