Bilia AB (BHJC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:00PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 12.06 | 12.14 | 11.93 | 11.93 | 11.93 | - |
| May 07, 2024 | 11.89 | 11.97 | 11.89 | 11.95 | 11.95 | - |
| May 06, 2024 | 11.77 | 11.94 | 11.77 | 11.94 | 11.94 | - |
| May 03, 2024 | 11.63 | 11.78 | 11.63 | 11.78 | 11.78 | - |
| May 02, 2024 | 11.68 | 11.68 | 11.58 | 11.66 | 11.66 | - |
| Apr 30, 2024 | 11.39 | 11.67 | 11.39 | 11.67 | 11.67 | - |
| Apr 29, 2024 | 11.32 | 11.42 | 11.32 | 11.35 | 11.35 | - |
| Apr 26, 2024 | 10.96 | 11.12 | 10.96 | 11.12 | 11.12 | - |
| Apr 25, 2024 | 10.72 | 11.01 | 10.72 | 11.01 | 11.01 | - |
| Apr 25, 2024 | 1.65 Dividend | |||||
| Apr 24, 2024 | 10.77 | 11.09 | 10.77 | 11.00 | 9.35 | - |
| Apr 23, 2024 | 10.68 | 10.78 | 10.68 | 10.70 | 9.10 | - |
| Apr 22, 2024 | 10.51 | 10.76 | 10.50 | 10.76 | 9.15 | - |
| Apr 19, 2024 | 10.46 | 10.47 | 10.43 | 10.45 | 8.88 | - |
| Apr 18, 2024 | 10.48 | 10.59 | 10.48 | 10.59 | 9.00 | - |
| Apr 17, 2024 | 10.36 | 10.59 | 10.36 | 10.57 | 8.98 | - |
| Apr 16, 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 8.94 | - |
| Apr 15, 2024 | 11.14 | 11.14 | 11.07 | 11.13 | 9.46 | - |
| Apr 12, 2024 | 11.29 | 11.34 | 11.20 | 11.20 | 9.52 | - |
| Apr 11, 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 9.57 | - |
| Apr 10, 2024 | 11.31 | 11.51 | 11.31 | 11.36 | 9.66 | - |
| Apr 09, 2024 | 11.39 | 11.43 | 11.36 | 11.37 | 9.66 | - |
| Apr 08, 2024 | 11.35 | 11.41 | 11.35 | 11.41 | 9.70 | - |
| Apr 05, 2024 | 11.53 | 11.53 | 11.42 | 11.42 | 9.71 | - |
| Apr 04, 2024 | 11.58 | 11.72 | 11.58 | 11.72 | 9.96 | - |
| Apr 03, 2024 | 11.53 | 11.63 | 11.53 | 11.63 | 9.89 | - |
| Apr 02, 2024 | 11.64 | 11.72 | 11.59 | 11.70 | 9.94 | - |
| Mar 28, 2024 | 11.72 | 11.72 | 11.71 | 11.71 | 9.95 | - |
| Mar 27, 2024 | 11.77 | 11.93 | 11.77 | 11.80 | 10.03 | - |
| Mar 26, 2024 | 11.77 | 11.87 | 11.77 | 11.77 | 10.00 | - |
| Mar 25, 2024 | 11.85 | 11.90 | 11.75 | 11.75 | 9.99 | - |
| Mar 22, 2024 | 11.89 | 11.90 | 11.89 | 11.90 | 10.11 | - |
| Mar 21, 2024 | 11.92 | 12.06 | 11.91 | 12.06 | 10.25 | - |
| Mar 20, 2024 | 11.68 | 11.73 | 11.68 | 11.73 | 9.97 | - |
| Mar 19, 2024 | 11.60 | 11.76 | 11.60 | 11.74 | 9.98 | - |
| Mar 18, 2024 | 11.77 | 11.92 | 11.77 | 11.84 | 10.06 | - |
| Mar 15, 2024 | 11.64 | 11.82 | 11.64 | 11.82 | 10.05 | - |
| Mar 14, 2024 | 11.82 | 11.83 | 11.82 | 11.83 | 10.06 | - |
| Mar 13, 2024 | 11.79 | 11.83 | 11.79 | 11.79 | 10.02 | - |
| Mar 12, 2024 | 11.69 | 11.77 | 11.69 | 11.77 | 10.00 | - |
| Mar 11, 2024 | 11.55 | 11.73 | 11.54 | 11.73 | 9.97 | - |
| Mar 08, 2024 | 11.49 | 11.57 | 11.49 | 11.54 | 9.81 | - |
| Mar 07, 2024 | 11.44 | 11.57 | 11.42 | 11.57 | 9.83 | - |
| Mar 06, 2024 | 11.34 | 11.58 | 11.34 | 11.46 | 9.74 | - |
| Mar 05, 2024 | 11.51 | 11.58 | 11.46 | 11.58 | 9.84 | - |
| Mar 04, 2024 | 11.75 | 11.75 | 11.64 | 11.64 | 9.89 | - |
| Mar 01, 2024 | 11.71 | 11.76 | 11.69 | 11.72 | 9.96 | - |
| Feb 29, 2024 | 11.54 | 11.67 | 11.52 | 11.67 | 9.92 | - |
| Feb 28, 2024 | 11.51 | 11.51 | 11.43 | 11.43 | 9.72 | - |
| Feb 27, 2024 | 11.48 | 11.52 | 11.42 | 11.52 | 9.79 | - |
| Feb 26, 2024 | 11.09 | 11.55 | 11.09 | 11.55 | 9.82 | - |
| Feb 23, 2024 | 10.48 | 10.75 | 10.48 | 10.75 | 9.14 | - |
| Feb 22, 2024 | 10.44 | 10.52 | 10.44 | 10.51 | 8.93 | - |
| Feb 21, 2024 | 10.38 | 10.39 | 10.34 | 10.34 | 8.79 | - |
| Feb 20, 2024 | 10.27 | 10.35 | 10.27 | 10.34 | 8.79 | - |
| Feb 19, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 8.73 | - |
| Feb 16, 2024 | 10.21 | 10.32 | 10.21 | 10.32 | 8.77 | - |
| Feb 15, 2024 | 10.01 | 10.21 | 10.01 | 10.21 | 8.68 | - |
| Feb 14, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 8.47 | - |
| Feb 13, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 8.78 | - |
| Feb 12, 2024 | 10.28 | 10.39 | 10.28 | 10.39 | 8.83 | - |
| Feb 09, 2024 | 10.22 | 10.38 | 10.22 | 10.38 | 8.82 | - |
| Feb 08, 2024 | 10.07 | 10.25 | 10.07 | 10.18 | 8.65 | - |
| Feb 07, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 9.07 | - |
| Feb 06, 2024 | 10.56 | 10.61 | 10.46 | 10.61 | 9.02 | - |
| Feb 05, 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 9.07 | - |
| Feb 02, 2024 | 10.74 | 10.74 | 10.68 | 10.68 | 9.08 | - |
| Feb 01, 2024 | 11.01 | 11.01 | 10.61 | 10.61 | 9.02 | - |
| Jan 31, 2024 | 10.99 | 11.15 | 10.99 | 11.15 | 9.48 | - |
| Jan 30, 2024 | 10.89 | 11.04 | 10.89 | 11.04 | 9.38 | - |
| Jan 29, 2024 | 10.89 | 10.89 | 10.80 | 10.80 | 9.18 | - |
| Jan 26, 2024 | 10.84 | 10.94 | 10.80 | 10.94 | 9.30 | - |
| Jan 25, 2024 | 10.63 | 10.85 | 10.63 | 10.85 | 9.22 | - |
| Jan 24, 2024 | 10.71 | 10.72 | 10.68 | 10.68 | 9.08 | - |
| Jan 23, 2024 | 10.57 | 10.75 | 10.57 | 10.75 | 9.14 | - |
| Jan 22, 2024 | 10.56 | 10.64 | 10.56 | 10.56 | 8.98 | - |
| Jan 19, 2024 | 10.61 | 10.67 | 10.54 | 10.54 | 8.96 | - |
| Jan 18, 2024 | 10.56 | 10.66 | 10.56 | 10.66 | 9.06 | - |
| Jan 17, 2024 | 10.70 | 10.70 | 10.42 | 10.42 | 8.86 | - |
| Jan 16, 2024 | 10.89 | 10.92 | 10.89 | 10.92 | 9.28 | - |
| Jan 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 9.39 | - |
| Jan 12, 2024 | 11.06 | 11.24 | 11.06 | 11.24 | 9.55 | - |
| Jan 11, 2024 | 11.18 | 11.18 | 11.05 | 11.06 | 9.40 | - |
| Jan 10, 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 9.57 | - |
| Jan 09, 2024 | 11.33 | 11.38 | 11.23 | 11.27 | 9.58 | - |
| Jan 08, 2024 | 11.39 | 11.39 | 11.03 | 11.31 | 9.61 | - |
| Jan 08, 2024 | 2.2 Dividend | |||||
| Jan 05, 2024 | 11.51 | 11.52 | 11.45 | 11.45 | 7.86 | - |
| Jan 04, 2024 | 11.44 | 11.55 | 11.44 | 11.54 | 7.92 | - |
| Jan 03, 2024 | 11.70 | 11.70 | 11.47 | 11.47 | 7.88 | - |
| Jan 02, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 8.31 | 170 |
| Dec 29, 2023 | 12.00 | 12.00 | 11.94 | 11.94 | 8.20 | - |
| Dec 28, 2023 | 11.91 | 11.94 | 11.89 | 11.94 | 8.20 | - |
| Dec 27, 2023 | 11.84 | 11.96 | 11.84 | 11.89 | 8.16 | - |
| Dec 22, 2023 | 11.58 | 11.86 | 11.58 | 11.86 | 8.14 | - |
| Dec 21, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 8.03 | - |
| Dec 20, 2023 | 11.74 | 11.88 | 11.74 | 11.88 | 8.16 | - |
| Dec 19, 2023 | 11.62 | 11.73 | 11.62 | 11.73 | 8.05 | - |
| Dec 18, 2023 | 11.45 | 11.63 | 11.45 | 11.63 | 7.99 | - |
| Dec 15, 2023 | 11.12 | 11.53 | 11.12 | 11.52 | 7.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.