Canada markets closed

Booz Allen Hamilton Holding Corp (BZ9.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
140.35+0.90 (+0.65%)
At close: 07:31PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024140.10140.35140.10140.35140.35-
Jun 13, 2024140.35140.50138.80139.45139.45-
Jun 13, 20240.51 Dividend
Jun 12, 2024139.65139.90139.10139.90139.39-
Jun 11, 2024139.50140.60139.35139.90139.39-
Jun 10, 2024140.30140.60140.05140.45139.94-
Jun 07, 2024139.25141.45139.10140.75140.24-
Jun 06, 2024141.00141.85139.85139.85139.34-
Jun 05, 2024139.25141.10139.10141.10140.59-
Jun 04, 2024137.20140.00136.95139.65139.14-
Jun 03, 2024139.90140.45137.35137.35136.8565
May 31, 2024139.50139.50139.00139.40138.89-
May 30, 2024141.35141.45140.00140.00139.49-
May 29, 2024141.25142.25140.25142.05141.53-
May 28, 2024146.95147.05143.00143.00142.48-
May 27, 2024145.25149.60145.25149.60149.05-
May 24, 2024142.05145.20141.85145.20144.67-
May 23, 2024142.15142.15141.70141.70141.18-
May 22, 2024141.40141.65141.20141.20140.69-
May 21, 2024141.50141.65141.20141.60141.08-
May 20, 2024140.90140.95140.50140.95140.44-
May 17, 2024139.80140.80139.70140.15139.64-
May 16, 2024138.15139.80138.15139.80139.298
May 15, 2024137.00138.40136.90138.40137.90-
May 14, 2024142.95142.95136.80136.80136.30-
May 13, 2024144.45144.50141.00141.00140.49-
May 10, 2024142.70143.60142.70143.55143.03-
May 09, 2024139.55142.60139.15142.10141.58-
May 08, 2024140.20140.25138.20138.20137.70-
May 07, 2024141.30142.00141.00141.00140.49-
May 06, 2024136.05140.35136.05140.35139.84-
May 03, 2024136.75136.80135.85136.10135.60-
May 02, 2024136.55137.25136.35137.25136.75-
Apr 30, 2024137.15137.90136.60137.90137.40-
Apr 29, 2024134.65137.10134.55137.10136.60-
Apr 26, 2024135.00136.15135.00135.25134.76-
Apr 25, 2024132.45135.80132.45135.80135.30-
Apr 24, 2024136.70136.75134.10134.10133.61-
Apr 23, 2024133.40136.00133.20136.00135.50-
Apr 22, 2024133.50134.60133.35134.60134.11-
Apr 19, 2024129.30132.65129.30132.65132.17-
Apr 18, 2024131.30131.70130.80130.80130.32-
Apr 17, 2024132.85132.90131.75131.75131.27-
Apr 16, 2024133.15133.85132.60133.85133.36-
Apr 15, 2024135.10135.80134.35134.35133.86-
Apr 12, 2024134.05135.80134.05134.70134.21-
Apr 11, 2024132.20134.80132.00134.80134.31-
Apr 10, 2024131.60133.45131.30132.90132.42-
Apr 09, 2024135.10135.15132.65132.65132.17-
Apr 08, 2024134.75135.50134.75135.50135.01-
Apr 05, 2024134.90135.95134.80135.95135.45-
Apr 04, 2024136.00136.80135.95136.30135.80-
Apr 03, 2024135.20136.45135.10136.00135.50-
Apr 02, 2024138.80138.80136.15136.15135.65-
Mar 28, 2024135.90137.95135.90137.75137.25-
Mar 27, 2024135.20136.15135.20136.15135.65-
Mar 26, 2024134.25136.05134.10135.65135.168
Mar 25, 2024135.35135.35134.60134.80134.31-
Mar 22, 2024135.80136.50135.40136.50136.00-
Mar 21, 2024134.00136.05134.00135.85135.35-
Mar 20, 2024133.55134.75133.55133.80133.31-
Mar 19, 2024131.85133.55131.65133.55133.06-
Mar 18, 2024132.80133.35132.55133.25132.76-
Mar 15, 2024132.30133.25132.30132.95132.47-
Mar 14, 2024132.90133.15132.35132.90132.42-
Mar 13, 2024132.50133.15132.15133.15132.66-
Mar 12, 2024131.90133.00131.65132.80132.32-
Mar 11, 2024134.00134.00131.90131.90131.42-
Mar 08, 2024134.70135.30134.25134.25133.76-
Mar 07, 2024135.15137.00134.30134.30133.81-
Mar 06, 2024137.00137.35136.50136.95136.45-
Mar 05, 2024136.05136.85135.85136.85136.35-
Mar 04, 2024136.05137.70135.75136.95136.45-
Mar 01, 2024136.55136.55135.70135.70135.21-
Feb 29, 2024135.15136.70134.70136.70136.20-
Feb 28, 2024134.40135.90134.25135.90135.40-
Feb 27, 2024135.10136.25134.50134.50134.01-
Feb 26, 2024136.55137.05136.10136.10135.60-
Feb 23, 2024135.50137.10135.40137.10136.60-
Feb 22, 2024135.15136.05134.35136.05135.55-
Feb 21, 2024133.25134.05132.90133.80133.31-
Feb 20, 2024134.60134.60133.85134.10133.61-
Feb 19, 2024134.65135.35134.40135.10134.61-
Feb 16, 2024134.70135.90134.70135.90135.40-
Feb 15, 2024134.75135.35134.65135.35134.86-
Feb 14, 2024134.25135.20134.25134.95134.46-
Feb 13, 2024134.65136.20134.50136.20135.70-
Feb 12, 2024135.10136.70135.10136.30135.80-
Feb 09, 2024133.05135.10133.05135.10134.61-
Feb 09, 20240.51 Dividend
Feb 08, 2024132.65133.80132.60133.80132.80-
Feb 07, 2024133.05134.40133.05133.45132.46-
Feb 06, 2024131.60133.35131.60133.35132.36-
Feb 05, 2024131.25131.65130.90130.90129.93-
Feb 02, 2024131.20131.45130.80130.80129.83-
Feb 01, 2024130.00130.55129.30129.30128.34-
Jan 31, 2024131.90132.10130.15130.15129.18-
Jan 30, 2024132.70132.70132.10132.10131.12-
Jan 29, 2024134.45134.80132.70132.70131.71-
Jan 26, 2024117.35133.90117.15133.35132.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...