Bouygues (BYG.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 15 |
| Jun 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Jun 27, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Jun 26, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Jun 25, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| Jun 24, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Jun 21, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Jun 20, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Jun 19, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Jun 18, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jun 17, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Jun 14, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jun 13, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Jun 12, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Jun 11, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Jun 10, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Jun 07, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Jun 06, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Jun 05, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Jun 04, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jun 03, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| May 31, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| May 30, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| May 29, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| May 28, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| May 27, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| May 24, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 23, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| May 22, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| May 21, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| May 20, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| May 17, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| May 16, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| May 15, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| May 14, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| May 13, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| May 10, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| May 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| May 08, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| May 07, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| May 06, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| May 03, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| May 02, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| Apr 30, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Apr 30, 2024 | 1.9 Dividend | |||||
| Apr 29, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.35 | - |
| Apr 26, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.99 | - |
| Apr 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.30 | - |
| Apr 24, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.78 | - |
| Apr 23, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.24 | - |
| Apr 22, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.27 | - |
| Apr 19, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.52 | - |
| Apr 18, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.29 | - |
| Apr 17, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.78 | - |
| Apr 16, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.77 | - |
| Apr 15, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.85 | - |
| Apr 12, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 33.86 | - |
| Apr 11, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.02 | - |
| Apr 10, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.50 | - |
| Apr 09, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.75 | - |
| Apr 08, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.40 | - |
| Apr 05, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 35.35 | - |
| Apr 04, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.73 | - |
| Apr 03, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 35.52 | - |
| Apr 02, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 35.69 | - |
| Mar 28, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 35.85 | - |
| Mar 27, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 35.48 | - |
| Mar 26, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 35.52 | - |
| Mar 25, 2024 | 37.58 | 37.58 | 37.57 | 37.57 | 35.60 | 15 |
| Mar 22, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.73 | - |
| Mar 21, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.06 | - |
| Mar 20, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.19 | - |
| Mar 19, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 35.42 | - |
| Mar 18, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.22 | - |
| Mar 15, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 34.80 | - |
| Mar 14, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.88 | - |
| Mar 13, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 35.05 | - |
| Mar 12, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.01 | - |
| Mar 11, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.39 | - |
| Mar 08, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.35 | - |
| Mar 07, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.98 | - |
| Mar 06, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.29 | - |
| Mar 05, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 33.66 | - |
| Mar 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.11 | - |
| Mar 01, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.68 | - |
| Feb 29, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.88 | - |
| Feb 28, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.60 | - |
| Feb 27, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 32.28 | - |
| Feb 26, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 32.25 | - |
| Feb 23, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.24 | - |
| Feb 22, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 33.09 | - |
| Feb 21, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 32.63 | - |
| Feb 20, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.27 | - |
| Feb 19, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 32.44 | - |
| Feb 16, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 32.61 | - |
| Feb 15, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 31.68 | - |
| Feb 14, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 31.07 | - |
| Feb 13, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.18 | - |
| Feb 12, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 31.17 | - |
| Feb 09, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.13 | - |
| *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.