Canada markets closed

Beerenberg AS (ZA9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4600+0.0700 (+2.93%)
At close: 08:20AM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20242.46002.46002.46002.46002.4600-
May 15, 20242.39002.39002.39002.39002.3900-
May 14, 20242.38002.38002.38002.38002.3800-
May 13, 20242.39002.39002.39002.39002.3900-
May 10, 20242.39002.39002.39002.39002.3900-
May 09, 20242.35002.35002.35002.35002.3500-
May 08, 20242.34002.34002.34002.34002.3400-
May 07, 20242.64002.64002.64002.64002.6400854
May 06, 20242.31002.31002.31002.31002.3100-
May 03, 20242.23002.23002.23002.23002.2300-
May 02, 20242.19002.19002.19002.19002.1900-
Apr 30, 20242.18002.18002.18002.18002.1800-
Apr 29, 20242.11002.11002.11002.11002.1100-
Apr 26, 20242.10002.10002.10002.10002.1000-
Apr 25, 20242.11002.11002.11002.11002.1100-
Apr 24, 20242.10002.10002.10002.10002.1000-
Apr 23, 20242.09002.09002.09002.09002.0900-
Apr 22, 20242.09002.09002.09002.09002.0900-
Apr 19, 20242.08002.08002.08002.08002.0800-
Apr 18, 20242.08002.08002.08002.08002.0800-
Apr 17, 20242.10002.10002.10002.10002.1000-
Apr 16, 20242.10002.10002.10002.10002.1000-
Apr 15, 20242.13002.13002.13002.13002.1300-
Apr 12, 20242.15002.15002.15002.15002.1500-
Apr 11, 20242.08002.08002.08002.08002.0800-
Apr 10, 20242.04002.04002.04002.04002.0400-
Apr 09, 20242.06002.06002.06002.06002.0600-
Apr 08, 20241.96001.96001.96001.96001.9600-
Apr 05, 20241.91001.91001.91001.91001.9100-
Apr 04, 20241.91501.91501.91501.91501.9150-
Apr 03, 20241.90501.90501.90501.90501.9050-
Apr 02, 20241.89001.89001.89001.89001.8900-
Mar 28, 20241.87501.87501.87501.87501.8750-
Mar 27, 20241.88001.88001.88001.88001.8800-
Mar 26, 20241.73001.73001.73001.73001.7300-
Mar 25, 20241.71001.71001.71001.71001.7100-
Mar 22, 20241.69001.69001.69001.69001.6900-
Mar 21, 20241.72001.72001.72001.72001.7200-
Mar 20, 20241.70001.71501.70001.71501.7150-
Mar 19, 20241.70501.70501.70501.70501.7050-
Mar 18, 20241.69001.69001.69001.69001.6900-
Mar 15, 20241.67501.67501.67501.67501.6750-
Mar 14, 20241.66501.66501.66501.66501.6650-
Mar 13, 20241.70001.70001.70001.70001.7000-
Mar 12, 20241.72501.72501.72501.72501.7250-
Mar 11, 20241.73001.73001.73001.73001.7300-
Mar 08, 20241.71501.71501.71501.71501.7150-
Mar 07, 20241.71501.71501.71501.71501.7150-
Mar 06, 20241.72001.72001.72001.72001.7200-
Mar 05, 20241.72001.72001.72001.72001.7200-
Mar 04, 20241.71501.71501.71501.71501.7150-
Mar 01, 20241.69501.69501.69501.69501.6950-
Feb 29, 20241.71001.71001.71001.71001.7100-
Feb 28, 20241.73001.73001.73001.73001.7300-
Feb 27, 20241.71501.71501.71501.71501.7150-
Feb 26, 20241.65001.65001.65001.65001.6500-
Feb 23, 20241.60501.60501.60501.60501.6050-
Feb 22, 20241.57501.57501.57501.57501.5750-
Feb 21, 20241.54501.54501.54501.54501.5450-
Feb 20, 20241.52501.52501.52501.52501.5250-
Feb 19, 20241.51501.51501.51501.51501.5150-
Feb 16, 20241.51001.51001.51001.51001.5100-
Feb 15, 20241.49001.49001.49001.49001.4900-
Feb 14, 20241.47001.47001.47001.47001.4700-
Feb 13, 20241.50501.50501.50501.50501.5050-
Feb 12, 20241.48001.48001.48001.48001.4800-
Feb 09, 20241.50001.50001.50001.50001.5000-
Feb 08, 20241.50501.50501.50501.50501.5050-
Feb 07, 20241.51001.51001.51001.51001.5100-
Feb 06, 20241.50001.50001.50001.50001.5000-
Feb 05, 20241.48001.48001.48001.48001.4800-
Feb 02, 20241.49501.49501.49501.49501.4950-
Feb 01, 20241.49001.49001.49001.49001.4900-
Jan 31, 20241.50501.50501.50501.50501.5050-
Jan 30, 20241.52001.52001.52001.52001.5200-
Jan 29, 20241.49501.49501.49501.49501.4950-
Jan 26, 20241.51501.51501.51501.51501.5150-
Jan 25, 20241.51001.51001.51001.51001.5100-
Jan 24, 20241.51001.51001.51001.51001.5100-
Jan 23, 20241.50501.50501.50501.50501.5050-
Jan 22, 20241.49501.49501.49501.49501.4950-
Jan 19, 20241.49001.49001.49001.49001.4900-
Jan 18, 20241.49001.49001.49001.49001.4900-
Jan 17, 20241.49501.49501.49501.49501.4950-
Jan 16, 20241.49501.49501.49501.49501.4950-
Jan 15, 20241.54001.54001.54001.54001.5400-
Jan 12, 20241.52001.54001.52001.54001.5400-
Jan 11, 20241.50001.50001.50001.50001.5000-
Jan 10, 20241.47001.47001.47001.47001.4700-
Jan 09, 20241.43001.43001.43001.43001.4300-
Jan 08, 20241.50001.50001.50001.50001.5000-
Jan 05, 20241.48001.48001.48001.48001.4800-
Jan 04, 20241.51001.51001.51001.51001.5100-
Jan 03, 20241.50001.50001.50001.50001.5000-
Jan 02, 20241.53501.53501.53501.53501.5350-
Dec 29, 20231.52001.52001.52001.52001.5200-
Dec 28, 20231.53001.53001.53001.53001.5300-
Dec 27, 20231.48501.48501.48501.48501.4850-
Dec 22, 20231.47501.47501.47501.47501.4750-
Dec 21, 20231.50501.50501.50501.50501.5050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...