Banco di Desio e della Brianza S.p.A. (BJ7.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.4300 | 4.6100 | 4.4300 | 4.4500 | 4.4500 | - |
| May 02, 2024 | 4.3800 | 4.5900 | 4.3800 | 4.5800 | 4.5800 | - |
| Apr 30, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.5200 | 4.5200 | - |
| Apr 29, 2024 | 4.2300 | 4.4700 | 4.2300 | 4.4300 | 4.4300 | - |
| Apr 26, 2024 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | 4.3700 | - |
| Apr 25, 2024 | 4.1900 | 4.3100 | 4.1900 | 4.2800 | 4.2800 | - |
| Apr 24, 2024 | 4.2300 | 4.3400 | 4.2300 | 4.3300 | 4.3300 | - |
| Apr 23, 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3300 | 4.3300 | - |
| Apr 22, 2024 | 4.4100 | 4.4100 | 4.2300 | 4.2800 | 4.2800 | - |
| Apr 22, 2024 | 0.2634 Dividend | |||||
| Apr 19, 2024 | 4.3100 | 4.5100 | 4.3100 | 4.5100 | 4.2466 | - |
| Apr 18, 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4300 | 4.1713 | - |
| Apr 17, 2024 | 4.2300 | 4.4100 | 4.2300 | 4.4100 | 4.1524 | - |
| Apr 16, 2024 | 4.4100 | 4.4100 | 4.3200 | 4.3600 | 4.1054 | - |
| Apr 15, 2024 | 4.3200 | 4.4700 | 4.3200 | 4.4700 | 4.2089 | - |
| Apr 12, 2024 | 4.2800 | 4.4900 | 4.2800 | 4.4700 | 4.2089 | - |
| Apr 11, 2024 | 4.2900 | 4.4300 | 4.2900 | 4.4000 | 4.1430 | - |
| Apr 10, 2024 | 4.2800 | 4.4100 | 4.2800 | 4.4000 | 4.1430 | - |
| Apr 09, 2024 | 4.3300 | 4.5000 | 4.3300 | 4.4400 | 4.1807 | - |
| Apr 08, 2024 | 4.3100 | 4.4600 | 4.3100 | 4.4600 | 4.1995 | - |
| Apr 05, 2024 | 4.4400 | 4.5800 | 4.4400 | 4.4700 | 4.2089 | - |
| Apr 04, 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5500 | 4.2843 | - |
| Apr 03, 2024 | 4.5400 | 4.6800 | 4.5400 | 4.6100 | 4.3408 | - |
| Apr 02, 2024 | 4.3900 | 4.5400 | 4.3900 | 4.5300 | 4.2654 | - |
| Mar 28, 2024 | 4.2600 | 4.5200 | 4.2600 | 4.5200 | 4.2560 | - |
| Mar 27, 2024 | 4.2900 | 4.4300 | 4.2900 | 4.4000 | 4.1430 | - |
| Mar 26, 2024 | 4.3200 | 4.4800 | 4.3200 | 4.4400 | 4.1807 | - |
| Mar 25, 2024 | 4.2900 | 4.4700 | 4.2900 | 4.4700 | 4.2089 | - |
| Mar 22, 2024 | 4.3000 | 4.4700 | 4.3000 | 4.4300 | 4.1713 | - |
| Mar 21, 2024 | 4.2800 | 4.4400 | 4.2800 | 4.4300 | 4.1713 | - |
| Mar 20, 2024 | 4.3000 | 4.4600 | 4.3000 | 4.3800 | 4.1242 | - |
| Mar 19, 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4400 | 4.1807 | - |
| Mar 18, 2024 | 4.1600 | 4.4300 | 4.1600 | 4.3800 | 4.1242 | - |
| Mar 15, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2900 | 4.0394 | - |
| Mar 14, 2024 | 4.1900 | 4.3600 | 4.1900 | 4.3300 | 4.0771 | - |
| Mar 13, 2024 | 4.0200 | 4.3100 | 4.0200 | 4.3100 | 4.0583 | - |
| Mar 12, 2024 | 3.9800 | 4.2000 | 3.9800 | 4.1400 | 3.8982 | - |
| Mar 11, 2024 | 3.8400 | 4.0300 | 3.8400 | 4.0300 | 3.7946 | - |
| Mar 08, 2024 | 3.8100 | 3.9800 | 3.8100 | 3.9700 | 3.7381 | - |
| Mar 07, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
| Mar 06, 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 3.7193 | - |
| Mar 05, 2024 | 3.8300 | 3.9600 | 3.8300 | 3.9600 | 3.7287 | - |
| Mar 04, 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.7099 | - |
| Mar 01, 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9400 | 3.7099 | - |
| Feb 29, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9400 | 3.7099 | - |
| Feb 28, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.7193 | - |
| Feb 27, 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | 3.7193 | - |
| Feb 26, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.7193 | - |
| Feb 23, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
| Feb 22, 2024 | 3.8300 | 3.9300 | 3.8300 | 3.9300 | 3.7005 | - |
| Feb 21, 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
| Feb 20, 2024 | 3.8300 | 3.9600 | 3.8300 | 3.9600 | 3.7287 | - |
| Feb 19, 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | 3.7193 | - |
| Feb 16, 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9300 | 3.7005 | - |
| Feb 15, 2024 | 3.8100 | 3.9300 | 3.8100 | 3.9000 | 3.6722 | - |
| Feb 14, 2024 | 3.7700 | 3.9300 | 3.7700 | 3.9300 | 3.7005 | - |
| Feb 13, 2024 | 3.7900 | 3.9200 | 3.7900 | 3.8900 | 3.6628 | - |
| Feb 12, 2024 | 3.7900 | 3.9100 | 3.7900 | 3.9100 | 3.6816 | - |
| Feb 09, 2024 | 3.8600 | 3.9400 | 3.8600 | 3.9100 | 3.6816 | - |
| Feb 08, 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.7099 | - |
| Feb 07, 2024 | 3.8400 | 4.0400 | 3.8400 | 3.9100 | 3.6816 | - |
| Feb 06, 2024 | 3.7700 | 3.9500 | 3.7700 | 3.9500 | 3.7193 | - |
| Feb 05, 2024 | 3.6700 | 3.8200 | 3.6700 | 3.8000 | 3.5781 | - |
| Feb 02, 2024 | 3.6200 | 3.7900 | 3.6200 | 3.7700 | 3.5498 | - |
| Feb 01, 2024 | 3.6000 | 3.7900 | 3.6000 | 3.7900 | 3.5687 | - |
| Jan 31, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7300 | 3.5122 | - |
| Jan 30, 2024 | 3.5700 | 3.6900 | 3.5700 | 3.6900 | 3.4745 | - |
| Jan 29, 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6700 | 3.4557 | - |
| Jan 26, 2024 | 3.5700 | 3.7000 | 3.5700 | 3.6900 | 3.4745 | - |
| Jan 25, 2024 | 3.5100 | 3.6500 | 3.5100 | 3.6500 | 3.4368 | - |
| Jan 24, 2024 | 3.4700 | 3.6000 | 3.4700 | 3.5900 | 3.3803 | - |
| Jan 23, 2024 | 3.4100 | 3.5600 | 3.4100 | 3.5600 | 3.3521 | - |
| Jan 22, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5200 | 3.3144 | - |
| Jan 19, 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5100 | 3.3050 | - |
| Jan 18, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.2956 | - |
| Jan 17, 2024 | 3.3900 | 3.5100 | 3.3900 | 3.4900 | 3.2862 | - |
| Jan 16, 2024 | 3.3800 | 3.5100 | 3.3800 | 3.5100 | 3.3050 | - |
| Jan 15, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.2862 | - |
| Jan 12, 2024 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | 3.3238 | - |
| Jan 11, 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5300 | 3.3238 | - |
| Jan 10, 2024 | 3.4100 | 3.5500 | 3.4100 | 3.5300 | 3.3238 | - |
| Jan 09, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.3144 | - |
| Jan 08, 2024 | 3.4400 | 3.5700 | 3.4400 | 3.5700 | 3.3615 | - |
| Jan 05, 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5500 | 3.3427 | - |
| Jan 04, 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.3521 | - |
| Jan 03, 2024 | 3.4300 | 3.5800 | 3.4300 | 3.5600 | 3.3521 | - |
| Jan 02, 2024 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | 3.3427 | - |
| Dec 29, 2023 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.3050 | - |
| Dec 28, 2023 | 3.3900 | 3.4900 | 3.3900 | 3.4900 | 3.2862 | - |
| Dec 27, 2023 | 3.3500 | 3.4700 | 3.3500 | 3.4700 | 3.2673 | - |
| Dec 22, 2023 | 3.3500 | 3.4800 | 3.3500 | 3.4500 | 3.2485 | - |
| Dec 21, 2023 | 3.3800 | 3.5100 | 3.3800 | 3.4700 | 3.2673 | - |
| Dec 20, 2023 | 3.3900 | 3.5200 | 3.3900 | 3.4900 | 3.2862 | - |
| Dec 19, 2023 | 3.4200 | 3.5300 | 3.4200 | 3.5100 | 3.3050 | - |
| Dec 18, 2023 | 3.4200 | 3.5500 | 3.4200 | 3.5300 | 3.3238 | - |
| Dec 15, 2023 | 3.4100 | 3.5500 | 3.4100 | 3.5400 | 3.3333 | - |
| Dec 14, 2023 | 3.4900 | 3.5700 | 3.4900 | 3.5600 | 3.3521 | - |
| Dec 13, 2023 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.3897 | - |
| Dec 12, 2023 | 3.4800 | 3.6100 | 3.4800 | 3.6100 | 3.3992 | - |
| Dec 11, 2023 | 3.4900 | 3.5900 | 3.4900 | 3.5800 | 3.3709 | - |
| *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.