Canada markets closed

Koninklijke BAM Groep nv (BGPA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.1860+0.0160 (+0.74%)
At close: 02:45PM CET
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20222.18602.18802.18602.18602.1860625
Nov 29, 20222.17802.17802.17002.17002.1700-
Nov 28, 20222.18202.18202.17202.17202.1720-
Nov 25, 20222.17002.17402.17002.17202.1720-
Nov 24, 20222.17802.19602.17802.19602.1960-
Nov 23, 20222.15002.18002.15002.18002.1800-
Nov 22, 20222.12802.14002.12802.14002.1400-
Nov 21, 20222.10002.13002.10002.13002.1300-
Nov 18, 20222.10002.10002.08402.09802.0980-
Nov 17, 20222.07402.08002.07402.08002.0800-
Nov 16, 20222.09602.10002.09602.10002.1000-
Nov 15, 20222.09002.09002.05602.05602.0560-
Nov 14, 20222.10002.10002.08402.08402.0840-
Nov 11, 20222.07602.09602.07602.09602.0960-
Nov 10, 20221.99101.99101.99101.99101.9910-
Nov 09, 20221.99501.99901.99301.99901.9990-
Nov 08, 20221.97001.98701.97001.98701.9870-
Nov 07, 20221.93101.93101.93101.93101.9310-
Nov 04, 20221.98901.98901.87901.87901.8790-
Nov 03, 20221.99501.99501.95901.97401.9740-
Nov 02, 20222.18602.18602.00602.00602.0060-
Nov 01, 20222.18002.19002.17602.19002.1900-
Oct 31, 20222.14002.14002.13602.13602.1360-
Oct 28, 20222.09402.11002.09202.11002.1100-
Oct 27, 20222.08002.11802.08002.10602.1060-
Oct 26, 20222.05402.08402.05402.08002.0800-
Oct 25, 20222.05202.05202.01802.04602.0460-
Oct 24, 20222.05202.05402.03002.04802.0480-
Oct 21, 20222.03602.03601.99501.99501.9950-
Oct 20, 20222.05202.09602.05202.06602.0660-
Oct 19, 20222.07602.07602.05802.06002.0600-
Oct 18, 20222.07202.13402.07202.13402.1340-
Oct 17, 20222.24402.24401.95302.04802.0480-
Oct 14, 20222.38002.38002.31802.31802.3180-
Oct 13, 20222.31202.33002.27802.33002.3300-
Oct 12, 20222.39402.39402.36202.36202.3620-
Oct 11, 20222.42002.42402.38802.38802.3880-
Oct 10, 20222.40202.42202.40002.42202.4220-
Oct 07, 20222.45002.45602.41602.41602.4160-
Oct 06, 20222.50402.50402.45602.45602.4560-
Oct 05, 20222.59602.59602.50602.50602.5060-
Oct 04, 20222.57202.57402.56602.56602.5660-
Oct 03, 20222.45802.53002.45802.53002.5300-
Sept 30, 20222.44602.49002.44602.49002.4900-
Sept 29, 20222.49202.49402.44002.45602.4560-
Sept 28, 20222.48802.50602.46402.50602.5060-
Sept 27, 20222.56602.59202.56202.57002.5700-
Sept 26, 20222.58002.58002.53802.53802.5380-
Sept 23, 20222.72202.72802.61602.61602.6160-
Sept 22, 20222.70802.72402.70802.72402.7240-
Sept 21, 20222.71802.74802.71802.74802.7480-
Sept 20, 20222.79602.79602.75002.76002.7600-
Sept 19, 20222.81402.81402.77402.77402.7740-
Sept 16, 20222.82002.82202.80002.81402.8140-
Sept 15, 20222.86002.87402.85802.85802.8580-
Sept 14, 20222.79402.87002.79402.81802.8180-
Sept 13, 20222.86802.87202.78602.86602.8660-
Sept 12, 20222.75802.75802.75802.75802.7580-
Sept 09, 20222.73402.75802.73402.75802.7580-
Sept 08, 20222.70802.72802.69802.72802.7280-
Sept 07, 20222.65802.69802.65802.69002.6900-
Sept 06, 20222.66802.70802.66002.69402.6940-
Sept 05, 20222.60402.65002.60402.65002.6500-
Sept 02, 20222.57602.60402.57402.60402.6040-
Sept 01, 20222.59002.59002.57002.57002.5700-
Aug 31, 20222.60402.60402.60402.60402.6040-
Aug 30, 20222.63002.63002.63002.63002.6300-
Aug 29, 20222.57402.60002.57402.60002.6000-
Aug 26, 20222.72402.72402.72202.72202.7220-
Aug 25, 20222.68802.73202.68802.73202.7320-
Aug 24, 20222.62002.68002.62002.68002.6800-
Aug 23, 20222.60402.62402.60402.62402.6240-
Aug 22, 20222.64802.64802.61202.61602.6160-
Aug 19, 20222.70002.70002.65402.67002.6700-
Aug 18, 20222.45002.71402.45002.70802.7080-
Aug 17, 20222.45802.45802.42602.43802.4380-
Aug 16, 20222.46802.47202.46602.47002.4700-
Aug 15, 20222.48802.48802.44402.45002.4500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...