Canada markets closed

Babcock International Group PLC (BW3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.18+0.01 (+0.16%)
At close: 09:23AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20246.206.206.186.186.18-
Jun 27, 20246.166.166.166.166.16-
Jun 26, 20246.256.256.256.256.25-
Jun 25, 20246.346.346.346.346.34-
Jun 24, 20246.266.266.266.266.26-
Jun 21, 20246.256.306.256.306.30-
Jun 20, 20246.266.266.266.266.26-
Jun 19, 20246.306.306.306.306.30-
Jun 18, 20246.176.176.176.176.17-
Jun 17, 20246.116.116.116.116.11-
Jun 14, 20246.246.246.096.106.104,660
Jun 13, 20246.276.276.266.266.26-
Jun 12, 20246.316.316.316.316.31-
Jun 11, 20246.366.556.306.306.301,630
Jun 10, 20246.336.346.336.346.343,400
Jun 07, 20246.296.296.296.296.29-
Jun 06, 20246.186.306.186.306.301,000
Jun 05, 20246.496.616.216.216.212,750
Jun 04, 20246.576.646.576.646.64500
Jun 03, 20246.606.606.606.606.60-
May 31, 20246.486.556.486.556.55-
May 30, 20246.346.436.346.436.43-
May 29, 20246.396.396.396.396.39-
May 28, 20246.476.686.456.456.451,200
May 27, 20246.416.416.416.416.41-
May 24, 20246.416.616.416.616.613,200
May 23, 20246.386.386.386.386.38-
May 22, 20246.456.566.416.416.411,810
May 21, 20246.236.236.236.236.23-
May 20, 20246.096.096.096.096.09-
May 17, 20246.076.096.076.096.09-
May 16, 20246.036.036.036.036.03-
May 15, 20246.226.226.026.026.0295
May 14, 20245.786.145.786.146.14414
May 13, 20245.995.995.895.895.89-
May 10, 20245.985.985.985.985.98-
May 09, 20245.996.265.996.166.165,500
May 08, 20246.036.206.036.206.20650
May 07, 20245.855.975.855.975.97-
May 06, 20245.845.885.845.885.88630
May 03, 20246.056.055.915.915.913,400
May 02, 20245.845.845.845.845.84-
Apr 30, 20245.925.925.895.895.89-
Apr 29, 20245.946.005.925.925.92300
Apr 26, 20246.076.076.006.006.00200
Apr 25, 20246.006.016.006.016.01-
Apr 24, 20245.956.155.956.156.15100
Apr 23, 20245.855.855.855.855.85-
Apr 22, 20245.825.825.825.825.82350
Apr 19, 20246.076.166.056.086.082,500
Apr 18, 20245.746.075.746.076.071,100
Apr 17, 20245.775.775.765.765.76-
Apr 16, 20245.825.825.795.805.8035
Apr 15, 20245.895.975.875.975.971,000
Apr 12, 20245.935.955.895.895.89-
Apr 11, 20245.775.775.775.775.77-
Apr 10, 20245.805.805.805.805.80300
Apr 09, 20245.865.865.825.825.82-
Apr 08, 20245.785.785.785.785.78-
Apr 05, 20245.965.965.935.935.93-
Apr 04, 20245.965.975.965.975.97-
Apr 03, 20245.996.115.915.975.972,296
Apr 02, 20246.206.205.995.995.992,557
Mar 28, 20246.276.276.126.276.272,000
Mar 27, 20246.656.656.326.326.324,450
Mar 26, 20245.946.665.946.636.6321,075
Mar 25, 20245.955.955.955.955.95-
Mar 22, 20246.026.025.995.995.995,000
Mar 21, 20246.106.105.995.995.99-
Mar 20, 20246.006.006.006.006.00-
Mar 19, 20245.976.015.975.995.99-
Mar 18, 20245.855.955.855.955.95-
Mar 15, 20245.855.925.815.815.811,660
Mar 14, 20245.935.935.935.935.93-
Mar 13, 20245.755.935.755.935.938,520
Mar 12, 20245.915.915.655.805.8016,400
Mar 11, 20245.936.305.855.855.8510,500
Mar 08, 20246.016.016.016.016.01-
Mar 07, 20246.036.035.985.985.98-
Mar 06, 20245.965.965.905.925.92-
Mar 05, 20245.906.045.905.905.907,900
Mar 04, 20245.795.975.795.855.85634
Mar 01, 20245.675.705.675.705.70-
Feb 29, 20245.665.695.665.695.69-
Feb 28, 20245.645.655.635.635.63-
Feb 27, 20245.765.765.695.695.69-
Feb 26, 20245.726.005.725.755.751,050
Feb 23, 20246.006.005.795.855.8510,352
Feb 22, 20245.836.075.815.905.902,475
Feb 21, 20245.675.895.655.895.891,000
Feb 20, 20245.575.675.575.675.67-
Feb 19, 20245.535.535.495.495.49-
Feb 16, 20245.405.405.405.405.40-
Feb 15, 20245.425.425.415.415.41-
Feb 14, 20245.475.695.455.695.692,880
Feb 13, 20245.455.575.405.405.402,000
Feb 12, 20245.425.505.425.505.50-
Feb 09, 20245.405.405.335.335.33-
Feb 08, 20245.025.485.025.485.481,000
Feb 07, 20245.485.485.325.325.322,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...