Canada markets open in 9 hours 21 minutes

B&G Foods, Inc. (DHR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.49+0.13 (+1.25%)
At close: 01:28PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202410.2610.4910.2610.4910.4950
Apr 30, 202410.3610.3610.3610.3610.36-
Apr 29, 202410.2210.2210.2210.2210.22-
Apr 26, 202410.0910.0910.0910.0910.09-
Apr 25, 202410.1810.1810.1810.1810.18-
Apr 24, 202410.2310.2310.2310.2310.23-
Apr 23, 20249.979.979.979.979.97-
Apr 22, 20249.969.969.969.969.96-
Apr 19, 20249.759.759.759.759.75-
Apr 18, 20249.859.899.859.899.89260
Apr 17, 20249.909.909.909.909.90-
Apr 16, 20249.919.919.919.919.91-
Apr 15, 20249.929.929.929.929.92-
Apr 12, 202410.1010.1010.1010.1010.10-
Apr 11, 20249.939.939.939.939.93-
Apr 10, 202410.1810.1810.0610.0610.06241
Apr 09, 20249.999.999.999.999.99-
Apr 08, 202410.0410.0410.0410.0410.04-
Apr 05, 202410.1610.1610.1610.1610.16-
Apr 04, 202410.1010.1010.1010.1010.10-
Apr 03, 202410.1510.1510.1510.1510.15-
Apr 02, 202410.3910.3910.3910.3910.39-
Mar 28, 202410.5010.5010.5010.5010.50-
Mar 27, 202410.2610.2610.2610.2610.26-
Mar 27, 20240.19 Dividend
Mar 26, 202410.4010.5610.4010.5610.3760
Mar 25, 202410.1810.1810.1810.1810.00-
Mar 22, 202410.3010.3010.3010.3010.11-
Mar 21, 202410.0010.0010.0010.009.82-
Mar 20, 20249.729.729.729.729.55-
Mar 19, 20249.659.659.659.659.48-
Mar 18, 20249.799.799.799.799.61-
Mar 15, 202410.1410.3010.1410.3010.11200
Mar 14, 202410.0810.0810.0810.089.90-
Mar 13, 202410.0810.0810.0810.089.90-
Mar 12, 202410.3810.3810.3210.3210.13240
Mar 11, 202410.0210.5210.0210.5010.31100
Mar 08, 20249.989.989.859.859.6711,000
Mar 07, 202410.0610.3010.0610.3010.112,000
Mar 06, 202410.1610.1610.1610.169.98-
Mar 05, 202410.3010.3010.3010.3010.11-
Mar 04, 202410.8410.8410.8410.8410.64-
Mar 01, 202410.9810.9810.9810.9810.78250
Feb 29, 202410.3410.3410.3410.3410.15-
Feb 28, 20249.0810.009.0810.009.8219,930
Feb 27, 20248.538.538.538.538.38-
Feb 26, 20248.608.908.608.758.5914,260
Feb 23, 20248.548.548.548.548.39-
Feb 22, 20248.828.858.768.768.60512
Feb 21, 20248.878.938.878.938.77131
Feb 20, 20249.029.029.029.028.86-
Feb 19, 20249.039.039.039.038.87-
Feb 16, 20249.239.239.239.239.06-
Feb 15, 20248.998.998.998.998.83-
Feb 14, 20248.899.088.899.088.9290
Feb 13, 20249.339.339.339.339.16-
Feb 12, 20248.898.898.898.898.73-
Feb 09, 20248.988.988.908.908.74100
Feb 08, 20248.908.908.908.908.74-
Feb 07, 20249.429.429.369.369.1910
Feb 06, 20249.109.109.109.108.94-
Feb 05, 20249.439.439.439.439.26-
Feb 02, 20249.499.499.499.499.32-
Feb 01, 20249.229.229.229.229.05-
Jan 31, 20249.459.459.439.439.26220
Jan 30, 20249.519.519.519.519.34-
Jan 29, 20249.399.419.349.349.171,973
Jan 26, 20249.449.449.449.449.27-
Jan 25, 20249.069.419.069.419.24175
Jan 24, 20249.289.289.289.289.11-
Jan 23, 20249.249.249.249.249.07-
Jan 22, 20248.978.978.978.978.81-
Jan 19, 20248.898.898.898.898.73-
Jan 18, 20248.848.848.848.848.68-
Jan 17, 20248.938.938.938.938.77-
Jan 16, 20249.089.089.089.088.92-
Jan 15, 20249.219.219.219.219.04-
Jan 12, 20249.219.219.219.219.04-
Jan 11, 20249.549.799.259.259.08325
Jan 10, 20249.669.669.659.659.48100
Jan 09, 20249.499.499.499.499.32-
Jan 08, 20249.239.239.239.239.06-
Jan 05, 20249.519.569.519.569.3990
Jan 04, 20249.859.859.859.859.67-
Jan 03, 202410.0410.0610.0410.069.8825
Jan 02, 20249.419.419.419.419.24-
Dec 29, 20239.529.529.529.529.35-
Dec 28, 20239.599.599.579.599.42155
Dec 28, 20230.19 Dividend
Dec 27, 20239.789.789.789.789.42-
Dec 22, 20239.699.929.699.929.55300
Dec 21, 20239.539.539.539.539.18-
Dec 20, 20239.709.709.709.709.34-
Dec 19, 20239.619.849.609.709.34610
Dec 18, 20239.849.849.849.849.48-
Dec 15, 20239.909.909.909.909.53-
Dec 14, 20239.759.759.759.759.39-
Dec 13, 20239.419.649.419.649.2842
Dec 12, 20239.409.409.409.409.05-
Dec 11, 20239.409.409.409.409.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...