Bank of Montreal (BZZ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 84.00 | 84.12 | 83.58 | 83.58 | 83.58 | - |
| Apr 29, 2024 | 84.68 | 85.32 | 83.84 | 83.84 | 83.84 | - |
| Apr 26, 2024 | 85.38 | 85.38 | 84.72 | 84.72 | 84.72 | - |
| Apr 26, 2024 | 1.51 Dividend | |||||
| Apr 25, 2024 | 86.20 | 86.20 | 85.60 | 85.94 | 84.43 | - |
| Apr 24, 2024 | 87.48 | 87.64 | 86.44 | 86.46 | 84.94 | - |
| Apr 23, 2024 | 86.94 | 87.52 | 86.94 | 87.52 | 85.98 | - |
| Apr 22, 2024 | 86.32 | 87.36 | 86.32 | 86.74 | 85.22 | - |
| Apr 19, 2024 | 84.66 | 86.56 | 84.66 | 86.40 | 84.88 | - |
| Apr 18, 2024 | 85.06 | 85.96 | 84.92 | 85.56 | 84.06 | - |
| Apr 17, 2024 | 85.62 | 86.00 | 84.88 | 85.02 | 83.53 | - |
| Apr 16, 2024 | 86.96 | 87.38 | 85.38 | 85.88 | 84.37 | - |
| Apr 15, 2024 | 87.00 | 88.40 | 86.86 | 86.86 | 85.33 | - |
| Apr 12, 2024 | 88.22 | 89.30 | 87.46 | 87.46 | 85.92 | 15 |
| Apr 11, 2024 | 88.62 | 88.70 | 87.80 | 88.36 | 86.81 | - |
| Apr 10, 2024 | 90.32 | 90.40 | 88.34 | 88.34 | 86.79 | - |
| Apr 09, 2024 | 89.94 | 90.46 | 89.78 | 90.46 | 88.87 | - |
| Apr 08, 2024 | 90.00 | 90.30 | 89.64 | 90.30 | 88.71 | - |
| Apr 05, 2024 | 89.00 | 89.18 | 88.94 | 89.18 | 87.61 | - |
| Apr 04, 2024 | 89.14 | 90.82 | 89.08 | 90.68 | 89.09 | - |
| Apr 03, 2024 | 89.00 | 89.36 | 89.00 | 89.36 | 87.79 | - |
| Apr 02, 2024 | 90.58 | 90.58 | 90.54 | 90.54 | 88.95 | - |
| Mar 28, 2024 | 88.90 | 90.00 | 88.90 | 90.00 | 88.42 | - |
| Mar 27, 2024 | 88.75 | 88.80 | 88.50 | 88.60 | 87.04 | 11 |
| Mar 26, 2024 | 88.20 | 88.70 | 88.20 | 88.70 | 87.14 | - |
| Mar 25, 2024 | 88.15 | 88.75 | 88.05 | 88.50 | 86.95 | 100 |
| Mar 25, 2024 | 1:10 Stock Split | |||||
| Mar 22, 2024 | 88.90 | 89.10 | 88.25 | 88.45 | 86.90 | - |
| Mar 21, 2024 | 88.05 | 88.80 | 88.05 | 88.80 | 87.24 | 40 |
| Mar 20, 2024 | 86.50 | 87.15 | 86.50 | 87.15 | 85.62 | - |
| Mar 19, 2024 | 86.40 | 86.60 | 86.30 | 86.50 | 84.98 | - |
| Mar 18, 2024 | 86.20 | 86.35 | 85.45 | 86.35 | 84.83 | - |
| Mar 15, 2024 | 86.05 | 86.40 | 86.05 | 86.40 | 84.88 | - |
| Mar 14, 2024 | 87.35 | 87.50 | 86.60 | 86.60 | 85.08 | - |
| Mar 13, 2024 | 86.45 | 87.10 | 86.40 | 87.10 | 85.57 | - |
| Mar 12, 2024 | 86.35 | 86.60 | 85.95 | 86.50 | 84.98 | - |
| Mar 11, 2024 | 85.90 | 85.90 | 85.65 | 85.85 | 84.34 | - |
| Mar 08, 2024 | 85.45 | 86.00 | 85.25 | 85.90 | 84.39 | - |
| Mar 07, 2024 | 84.40 | 85.70 | 84.35 | 85.70 | 84.19 | - |
| Mar 06, 2024 | 83.95 | 85.10 | 83.95 | 84.35 | 82.87 | 50 |
| Mar 05, 2024 | 83.70 | 84.55 | 83.70 | 84.40 | 82.92 | - |
| Mar 04, 2024 | 83.25 | 84.50 | 83.15 | 84.05 | 82.57 | - |
| Mar 01, 2024 | 83.55 | 83.75 | 83.25 | 83.65 | 82.18 | - |
| Feb 29, 2024 | 82.30 | 83.15 | 82.05 | 83.15 | 81.69 | - |
| Feb 28, 2024 | 83.10 | 83.35 | 83.10 | 83.25 | 81.79 | - |
| Feb 27, 2024 | 86.15 | 86.30 | 82.65 | 82.65 | 81.20 | - |
| Feb 26, 2024 | 87.25 | 87.60 | 87.00 | 87.30 | 85.77 | - |
| Feb 23, 2024 | 87.35 | 88.00 | 87.25 | 87.95 | 86.40 | - |
| Feb 22, 2024 | 86.95 | 88.05 | 86.75 | 88.05 | 86.50 | - |
| Feb 21, 2024 | 87.15 | 87.20 | 87.10 | 87.15 | 85.62 | - |
| Feb 20, 2024 | 86.95 | 87.25 | 86.45 | 87.25 | 85.72 | - |
| Feb 19, 2024 | 87.10 | 87.25 | 87.10 | 87.25 | 85.72 | - |
| Feb 16, 2024 | 87.45 | 87.95 | 86.95 | 87.25 | 85.72 | - |
| Feb 15, 2024 | 86.10 | 87.15 | 86.00 | 87.15 | 85.62 | - |
| Feb 14, 2024 | 84.30 | 85.50 | 84.30 | 85.50 | 84.00 | - |
| Feb 13, 2024 | 86.75 | 86.75 | 86.70 | 86.70 | 85.18 | 50 |
| Feb 12, 2024 | 85.50 | 86.70 | 85.50 | 86.70 | 85.18 | - |
| Feb 09, 2024 | 84.90 | 85.60 | 84.60 | 85.60 | 84.10 | - |
| Feb 08, 2024 | 84.80 | 85.10 | 84.45 | 85.10 | 83.60 | - |
| Feb 07, 2024 | 85.30 | 85.30 | 85.00 | 85.05 | 83.56 | - |
| Feb 06, 2024 | 85.40 | 86.05 | 85.40 | 85.60 | 84.10 | - |
| Feb 05, 2024 | 86.20 | 86.55 | 85.70 | 85.90 | 84.39 | - |
| Feb 02, 2024 | 86.25 | 86.25 | 85.85 | 86.15 | 84.64 | - |
| Feb 01, 2024 | 86.95 | 87.30 | 86.85 | 86.85 | 85.32 | - |
| Jan 31, 2024 | 88.30 | 88.40 | 87.65 | 88.15 | 86.60 | - |
| Jan 30, 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 86.45 | - |
| Jan 29, 2024 | 88.30 | 88.40 | 87.95 | 87.95 | 86.40 | - |
| Jan 29, 2024 | 1.51 Dividend | |||||
| Jan 26, 2024 | 88.65 | 89.10 | 88.50 | 88.85 | 85.81 | 22 |
| Jan 25, 2024 | 88.20 | 89.15 | 87.75 | 89.15 | 86.10 | - |
| Jan 24, 2024 | 87.70 | 88.60 | 87.40 | 88.55 | 85.52 | 50 |
| Jan 23, 2024 | 87.55 | 88.85 | 87.55 | 88.05 | 85.03 | - |
| Jan 22, 2024 | 87.65 | 88.45 | 87.60 | 87.65 | 84.65 | - |
| Jan 19, 2024 | 85.75 | 86.50 | 85.75 | 86.50 | 83.54 | - |
| Jan 18, 2024 | 85.50 | 86.45 | 85.50 | 86.20 | 83.25 | - |
| Jan 17, 2024 | 86.25 | 86.50 | 85.95 | 85.95 | 83.00 | - |
| Jan 16, 2024 | 86.45 | 86.80 | 85.85 | 86.25 | 83.29 | - |
| Jan 15, 2024 | 85.80 | 86.40 | 85.65 | 86.40 | 83.44 | 10 |
| Jan 12, 2024 | 85.95 | 87.05 | 85.80 | 85.85 | 82.91 | - |
| Jan 11, 2024 | 86.80 | 86.85 | 85.70 | 85.70 | 82.76 | - |
| Jan 10, 2024 | 88.25 | 88.95 | 87.30 | 87.30 | 84.31 | 33 |
| Jan 09, 2024 | 89.60 | 89.60 | 89.15 | 89.15 | 86.10 | - |
| Jan 08, 2024 | 88.50 | 89.55 | 88.45 | 89.55 | 86.48 | - |
| Jan 05, 2024 | 88.40 | 89.50 | 88.25 | 89.10 | 86.05 | 55 |
| Jan 04, 2024 | 88.40 | 89.15 | 88.00 | 88.70 | 85.66 | - |
| Jan 03, 2024 | 88.90 | 89.10 | 88.50 | 88.80 | 85.76 | - |
| Jan 02, 2024 | 89.45 | 89.95 | 89.05 | 89.95 | 86.87 | - |
| Dec 29, 2023 | 88.95 | 89.10 | 88.85 | 88.85 | 85.81 | - |
| Dec 28, 2023 | 89.90 | 89.95 | 89.20 | 89.20 | 86.14 | 20 |
| Dec 27, 2023 | 89.40 | 89.60 | 88.90 | 89.60 | 86.53 | - |
| Dec 22, 2023 | 87.85 | 87.85 | 87.70 | 87.70 | 84.69 | - |
| Dec 21, 2023 | 86.95 | 86.95 | 86.95 | 86.95 | 83.97 | - |
| Dec 20, 2023 | 88.20 | 88.20 | 88.10 | 88.10 | 85.08 | - |
| Dec 19, 2023 | 85.70 | 86.75 | 85.55 | 86.50 | 83.54 | - |
| Dec 18, 2023 | 84.60 | 85.80 | 84.55 | 85.80 | 82.86 | - |
| Dec 15, 2023 | 84.20 | 85.50 | 84.20 | 85.20 | 82.28 | - |
| Dec 14, 2023 | 82.80 | 84.30 | 82.65 | 84.15 | 81.27 | - |
| Dec 13, 2023 | 81.00 | 81.70 | 80.90 | 80.90 | 78.13 | - |
| Dec 12, 2023 | 81.30 | 81.35 | 80.90 | 81.10 | 78.32 | - |
| Dec 11, 2023 | 80.75 | 81.60 | 80.65 | 81.45 | 78.66 | - |
| *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.