Canada markets closed

BT Group PLC (BTQ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.6600-0.0100 (-0.60%)
At close: 09:52PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241.66001.68001.65001.66001.6600-
Jun 27, 20241.66001.67001.66001.67001.6700-
Jun 26, 20241.65001.67001.65001.67001.6700-
Jun 25, 20241.71001.73001.65001.65001.6500-
Jun 24, 20241.68001.72001.68001.71001.7100-
Jun 21, 20241.68001.70001.67001.67001.6700-
Jun 20, 20241.67001.71001.67001.68001.6800-
Jun 19, 20241.66001.68001.66001.67001.6700-
Jun 18, 20241.64001.68001.64001.68001.6800-
Jun 17, 20241.62001.68001.62001.62001.6200-
Jun 14, 20241.59001.65001.59001.62001.6200-
Jun 13, 20241.54001.60001.54001.59001.5900-
Jun 12, 20241.52001.55001.51001.54001.5400-
Jun 11, 20241.54001.54001.51001.51001.5100-
Jun 10, 20241.59001.59001.54001.55001.550010,000
Jun 07, 20241.58001.58001.56001.57001.5700-
Jun 06, 20241.53001.58001.53001.58001.5800-
Jun 05, 20241.57001.58001.57001.58001.5800-
Jun 04, 20241.55001.58001.54001.57001.5700-
Jun 03, 20241.54001.56001.54001.55001.5500-
May 31, 20241.51001.54001.51001.54001.5400-
May 30, 20241.49001.52001.49001.52001.5200-
May 29, 20241.50001.51001.50001.50001.5000-
May 28, 20241.48001.51001.48001.51001.5100-
May 27, 20241.47001.48001.47001.48001.4800-
May 24, 20241.48001.51001.48001.50001.5000-
May 23, 20241.50001.50001.47001.48001.4800-
May 22, 20241.51001.53001.50001.50001.5000-
May 21, 20241.53001.53001.49001.50001.5000-
May 20, 20241.56001.56001.53001.53001.5300-
May 17, 20241.53001.56001.53001.56001.5600-
May 16, 20241.31001.31001.31001.31001.3100-
May 15, 20241.30001.33001.30001.33001.3300-
May 14, 20241.27001.31001.27001.30001.3000-
May 13, 20241.25001.28001.24001.27001.2700-
May 10, 20241.25001.25001.23001.24001.2400-
May 09, 20241.23001.25001.23001.24001.2400-
May 08, 20241.25001.25001.22001.23001.2300-
May 07, 20241.25001.25001.24001.25001.2500-
May 06, 20241.24001.25001.23001.25001.25005,500
May 03, 20241.23001.24001.22001.24001.2400-
May 02, 20241.23001.24001.22001.23001.2300-
Apr 30, 20241.24001.24001.22001.22001.2200-
Apr 29, 20241.26001.26001.21001.24001.240016,000
Apr 26, 20241.24001.25001.23001.25001.2500-
Apr 25, 20241.25001.25001.23001.24001.24002,500
Apr 24, 20241.28001.28001.24001.26001.2600-
Apr 23, 20241.27001.27001.25001.27001.2700-
Apr 22, 20241.24001.28001.24001.27001.2700-
Apr 19, 20241.22001.25001.22001.24001.2400-
Apr 18, 20241.21001.24001.21001.23001.2300-
Apr 17, 20241.22001.23001.21001.21001.2100-
Apr 16, 20241.24001.24001.21001.22001.2200-
Apr 15, 20241.28001.28001.23001.23001.2300-
Apr 12, 20241.25001.28001.25001.27001.2700-
Apr 11, 20241.25001.25001.24001.25001.2500-
Apr 10, 20241.26001.30001.25001.25001.2500-
Apr 09, 20241.24001.26001.24001.26001.2600-
Apr 08, 20241.23001.24001.23001.24001.2400-
Apr 05, 20241.25001.25001.24001.24001.2400-
Apr 04, 20241.27001.27001.25001.26001.2600250
Apr 03, 20241.30001.30001.24001.27001.2700-
Apr 02, 20241.30001.31001.29001.30001.3000-
Mar 28, 20241.29001.29001.28001.29001.2900-
Mar 27, 20241.27001.29001.26001.29001.2900-
Mar 26, 20241.28001.28001.26001.27001.2700-
Mar 25, 20241.28001.28001.26001.27001.2700-
Mar 22, 20241.28001.29001.26001.27001.2700-
Mar 21, 20241.26001.29001.26001.29001.2900-
Mar 20, 20241.24001.26001.24001.26001.2600-
Mar 19, 20241.25001.25001.23001.24001.2400-
Mar 18, 20241.29001.29001.24001.25001.2500-
Mar 15, 20241.29001.29001.28001.29001.2900-
Mar 14, 20241.27001.31001.27001.28001.2800-
Mar 13, 20241.29001.29001.28001.28001.2800-
Mar 12, 20241.30001.30001.29001.29001.2900-
Mar 11, 20241.30001.30001.28001.30001.3000-
Mar 08, 20241.27001.30001.25001.30001.3000-
Mar 07, 20241.25001.30001.25001.27001.2700-
Mar 06, 20241.27001.28001.26001.26001.2600-
Mar 05, 20241.26001.27001.24001.26001.2600-
Mar 04, 20241.26001.26001.24001.26001.2600-
Mar 01, 20241.23001.24001.22001.24001.2400-
Feb 29, 20241.24001.24001.22001.23001.2300-
Feb 28, 20241.26001.26001.23001.24001.2400-
Feb 27, 20241.24001.26001.24001.26001.2600-
Feb 26, 20241.26001.26001.23001.24001.2400-
Feb 23, 20241.28001.28001.23001.26001.2600-
Feb 22, 20241.30001.30001.28001.29001.2900-
Feb 21, 20241.26001.30001.26001.30001.3000-
Feb 20, 20241.25001.28001.24001.26001.260010,000
Feb 19, 20241.25001.26001.25001.25001.2500-
Feb 16, 20241.26001.26001.24001.25001.2500-
Feb 15, 20241.24001.25001.23001.25001.2500-
Feb 14, 20241.21001.25001.21001.23001.2300-
Feb 13, 20241.23001.25001.21001.21001.2100-
Feb 12, 20241.25001.25001.23001.23001.23002,900
Feb 09, 20241.26001.26001.25001.25001.2500-
Feb 08, 20241.25001.27001.25001.26001.2600-
Feb 07, 20241.27001.27001.25001.25001.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...