BW LPG Limited (BW9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

13.79

+0.29

(+2.15%)

At close: 05:15PM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	13.59	13.89	13.45	13.79	13.79	1,508
May 02, 2024	13.69	13.69	13.48	13.50	13.50	1,941
Apr 30, 2024	13.60	13.76	13.47	13.51	13.51	900
Apr 29, 2024	13.41	13.64	13.38	13.38	13.38	200
Apr 26, 2024	12.89	12.89	12.89	12.89	12.89	-
Apr 25, 2024	13.26	13.26	12.59	12.89	12.89	2,255
Apr 24, 2024	12.95	13.28	12.95	13.28	13.28	300
Apr 23, 2024	12.80	13.18	12.62	13.11	13.11	3,881
Apr 22, 2024	12.50	12.72	12.27	12.72	12.72	1,657
Apr 19, 2024	12.08	12.50	11.96	12.29	12.29	1,268
Apr 18, 2024	12.41	12.41	12.04	12.07	12.07	-
Apr 17, 2024	11.93	12.48	11.72	12.22	12.22	3,998
Apr 16, 2024	11.76	11.76	11.59	11.61	11.61	-
Apr 15, 2024	12.15	12.15	11.69	11.69	11.69	-
Apr 12, 2024	12.02	12.03	11.90	12.03	12.03	300
Apr 11, 2024	11.56	12.08	11.56	11.81	11.81	3,866
Apr 10, 2024	11.66	11.86	11.41	11.71	11.71	8,200
Apr 09, 2024	11.35	11.90	11.35	11.74	11.74	3,620
Apr 08, 2024	11.38	11.55	11.27	11.29	11.29	915
Apr 05, 2024	11.36	11.42	11.15	11.28	11.28	2,131
Apr 04, 2024	11.45	11.70	11.14	11.70	11.70	2,105
Apr 03, 2024	11.15	11.64	10.91	11.43	11.43	2,515
Apr 02, 2024	11.80	11.80	10.70	11.00	11.00	9,267
Mar 28, 2024	10.69	11.77	10.63	10.90	10.90	3,611
Mar 27, 2024	10.78	10.78	10.28	10.50	10.50	1,100
Mar 26, 2024	10.37	10.37	10.24	10.37	10.37	-
Mar 25, 2024	10.56	10.56	10.27	10.28	10.28	-
Mar 22, 2024	10.39	10.73	10.36	10.46	10.46	2,150
Mar 21, 2024	10.39	10.46	10.30	10.39	10.39	-
Mar 20, 2024	10.60	10.60	10.20	10.20	10.20	1,238
Mar 19, 2024	10.49	10.49	10.35	10.48	10.48	200
Mar 18, 2024	11.02	11.02	10.47	10.60	10.60	2,490
Mar 15, 2024	10.81	11.16	10.81	11.16	11.16	1,000
Mar 14, 2024	11.20	11.20	10.75	10.81	10.81	-
Mar 13, 2024	10.88	11.37	10.74	11.37	11.37	1,010
Mar 12, 2024	10.52	10.95	10.52	10.74	10.74	200
Mar 11, 2024	10.47	10.67	10.38	10.43	10.43	-
Mar 08, 2024	10.44	10.54	10.04	10.40	10.40	70
Mar 07, 2024	9.82	10.30	9.82	10.15	10.15	681
Mar 06, 2024	9.51	9.80	9.50	9.80	9.80	-
Mar 05, 2024	10.04	10.04	9.50	9.62	9.62	1,330
Mar 05, 2024	0.9 Dividend
Mar 04, 2024	11.00	11.00	10.56	10.59	9.69	656
Mar 01, 2024	11.15	11.22	10.69	10.75	9.84	4,390
Feb 29, 2024	12.09	12.09	10.55	10.78	9.86	1,680
Feb 28, 2024	11.59	11.67	11.46	11.65	10.66	45
Feb 27, 2024	12.00	12.00	11.41	11.69	10.70	6,160
Feb 26, 2024	11.88	12.05	11.66	12.00	10.98	1,090
Feb 23, 2024	12.10	12.10	11.80	11.80	10.80	-
Feb 22, 2024	12.21	12.38	11.70	11.70	10.71	130
Feb 21, 2024	11.52	12.11	11.52	12.11	11.08	-
Feb 20, 2024	11.70	11.70	11.20	11.20	10.25	110
Feb 19, 2024	11.39	11.64	11.39	11.63	10.64	-
Feb 16, 2024	11.30	11.51	11.25	11.44	10.47	32
Feb 15, 2024	12.14	12.14	11.00	11.00	10.07	1,390
Feb 14, 2024	11.54	11.93	11.54	11.90	10.89	200
Feb 13, 2024	11.84	11.84	11.33	11.33	10.37	3,417
Feb 12, 2024	11.39	11.77	11.29	11.65	10.66	-
Feb 09, 2024	11.29	11.43	11.23	11.23	10.28	-
Feb 08, 2024	11.18	11.48	11.14	11.31	10.35	480
Feb 07, 2024	11.29	11.29	10.93	11.14	10.19	212
Feb 06, 2024	10.58	11.22	10.58	11.22	10.27	1,040
Feb 05, 2024	10.79	10.90	10.53	10.53	9.64	1,000
Feb 02, 2024	11.41	11.41	10.68	10.71	9.80	930
Feb 01, 2024	11.03	11.60	11.03	11.39	10.42	1,500
Jan 31, 2024	11.76	11.76	11.00	11.00	10.07	2,650
Jan 30, 2024	11.96	11.96	11.62	11.74	10.74	90
Jan 29, 2024	12.62	12.62	11.75	11.88	10.87	1,270
Jan 26, 2024	12.41	12.51	12.21	12.40	11.35	700
Jan 25, 2024	12.51	12.80	12.38	12.38	11.33	100
Jan 24, 2024	12.31	12.50	12.31	12.47	11.41	-
Jan 23, 2024	12.38	12.38	11.69	12.12	11.09	-
Jan 22, 2024	12.44	12.44	12.18	12.35	11.30	100
Jan 19, 2024	12.65	12.65	12.10	12.50	11.44	280
Jan 18, 2024	12.53	12.81	12.30	12.81	11.72	360
Jan 17, 2024	12.53	12.58	12.30	12.58	11.51	-
Jan 16, 2024	12.51	12.75	12.29	12.59	11.52	420
Jan 15, 2024	12.95	12.96	12.52	12.66	11.58	100
Jan 12, 2024	12.90	13.09	12.87	12.87	11.78	400
Jan 11, 2024	14.18	14.18	12.62	12.99	11.89	1,780
Jan 10, 2024	13.81	14.21	13.81	13.98	12.79	-
Jan 09, 2024	13.88	14.37	13.88	14.01	12.82	70
Jan 08, 2024	14.48	14.49	13.74	13.80	12.63	900
Jan 05, 2024	14.35	14.51	14.21	14.51	13.28	170
Jan 04, 2024	13.91	14.51	13.91	14.51	13.28	500
Jan 03, 2024	13.86	13.94	13.70	13.86	12.68	1
Jan 02, 2024	13.31	13.98	13.31	13.98	12.79	150
Dec 29, 2023	13.40	13.40	13.08	13.08	11.97	-
Dec 28, 2023	13.54	13.54	13.27	13.35	12.22	-
Dec 27, 2023	14.13	14.13	13.49	13.58	12.43	335
Dec 22, 2023	13.61	14.20	13.61	14.20	12.99	1,000
Dec 21, 2023	13.50	13.83	13.50	13.70	12.54	372
Dec 20, 2023	13.50	13.62	13.37	13.47	12.33	178
Dec 19, 2023	13.36	13.68	13.08	13.37	12.23	310
Dec 18, 2023	12.55	13.35	12.55	13.34	12.21	1,150
Dec 15, 2023	12.15	12.80	12.15	12.80	11.71	80
Dec 14, 2023	12.00	12.46	12.00	12.26	11.22	772
Dec 13, 2023	11.96	11.96	11.66	11.87	10.86	190
Dec 12, 2023	12.60	12.60	12.03	12.05	11.03	300
Dec 11, 2023	13.12	13.21	12.33	12.55	11.48	960
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,784.40+2,199.34(+2.60%)

BW LPG Limited (BW9.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,784.40
+2,199.34(+2.60%)