Advertisement
U.S. markets open in 1 hour 39 minutes

Koninklijke BAM Groep nv (BGPA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
3.4700-0.0220 (-0.63%)
As of 09:16AM CET. Market open.
  • Dividend

    BGPA.F announced a cash dividend of 0.20 with an ex-date of Apr. 12, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.42003.51003.47003.47003.470050
Mar 27, 20243.42003.49203.42003.49203.4920-
Mar 26, 20243.37403.39603.37403.39603.3960-
Mar 25, 20243.27803.33603.27803.31603.3160-
Mar 22, 20243.32803.35403.32803.35403.3540-
Mar 21, 20243.40203.40203.33803.33803.3380-
Mar 20, 20243.38603.38603.38603.38603.3860-
Mar 19, 20243.37803.37803.37603.37803.3780-
Mar 18, 20243.43003.45003.43003.45003.4500-
Mar 15, 20243.38203.45603.38203.45603.456050
Mar 14, 20243.41603.41603.41603.41603.4160-
Mar 13, 20243.43003.43003.38803.38803.3880-
Mar 12, 20243.39803.39803.39803.39803.3980-
Mar 11, 20243.37603.37603.35803.35803.3580-
Mar 08, 20243.40403.40403.40403.40403.4040-
Mar 07, 20243.31003.41603.31003.41603.4160-
Mar 06, 20243.26403.36603.26403.36603.3660600
Mar 05, 20243.24403.28603.24403.28603.2860-
Mar 04, 20243.24403.24403.17003.24003.2400-
Mar 01, 20243.31003.31003.25803.25803.2580-
Feb 29, 20243.26203.28603.26003.28603.2860-
Feb 28, 20243.23403.24603.22603.23603.2360-
Feb 27, 20243.17603.24003.17603.24003.2400-
Feb 26, 20243.18003.18803.18003.18803.1880322
Feb 23, 20243.11203.11203.11203.11203.1120-
Feb 22, 20243.07403.11003.07403.11003.1100-
Feb 21, 20243.09803.13203.06203.06203.0620-
Feb 20, 20243.05803.09603.05803.09603.0960-
Feb 19, 20243.05203.05203.04003.04003.0400-
Feb 16, 20243.02003.02003.02003.02003.0200-
Feb 15, 20242.74203.01602.74203.01603.01602,200
Feb 14, 20242.47202.47202.46602.46602.4660-
Feb 13, 20242.59002.59002.53002.53002.5300-
Feb 12, 20242.57202.59002.57202.59002.5900-
Feb 09, 20242.59002.60002.58602.58602.5860-
Feb 08, 20242.53402.60802.53402.60802.6080-
Feb 07, 20242.50202.50202.50202.50202.5020-
Feb 06, 20242.49002.49002.48402.48802.4880-
Feb 05, 20242.48802.48802.48202.48202.4820-
Feb 02, 20242.50802.50802.50802.50802.5080-
Feb 01, 20242.52602.52602.51002.51002.5100-
Jan 31, 20242.54602.54602.53002.53002.5300-
Jan 30, 20242.55802.56002.55402.55402.5540-
Jan 29, 20242.57802.57802.55802.55802.5580-
Jan 26, 20242.58602.59602.57602.59602.5960-
Jan 25, 20242.61602.61602.61602.61602.6160-
Jan 24, 20242.63202.63402.63202.63402.6340-
Jan 23, 20242.60602.61802.60602.61802.6180-
Jan 22, 20242.59402.59802.59402.59802.5980-
Jan 19, 20242.55402.57402.55402.56002.5600-
Jan 18, 20242.51602.51602.50802.50802.5080-
Jan 17, 20242.50602.50602.50602.50602.5060-
Jan 16, 20242.54402.54802.54402.54802.5480-
Jan 15, 20242.58402.58402.56602.57602.5760-
Jan 12, 20242.52202.52202.52202.52202.5220-
Jan 11, 20242.52802.52802.52602.52602.5260-
Jan 10, 20242.47602.50602.47602.50602.5060-
Jan 09, 20242.46802.48602.46802.48602.4860-
Jan 08, 20242.42602.46202.42602.46202.4620-
Jan 05, 20242.42402.42402.42402.42402.4240-
Jan 04, 20242.41202.41202.41202.41202.4120-
Jan 03, 20242.45402.45402.44402.44402.4440-
Jan 02, 20242.45002.45002.45002.45002.4500-
Dec 29, 20232.43002.43002.43002.43002.4300-
Dec 28, 20232.42602.42602.42602.42602.4260-
Dec 27, 20232.42002.44802.42002.44802.4480-
Dec 22, 20232.42002.42002.42002.42002.4200-
Dec 21, 20232.43002.43002.43002.43002.4300-
Dec 20, 20232.44402.44402.44202.44202.4420-
Dec 19, 20232.40402.42802.40402.42802.4280-
Dec 18, 20232.46202.46202.46202.46202.4620-
Dec 15, 20232.45602.46802.45602.46802.4680-
Dec 14, 20232.45202.45202.45202.45202.4520-
Dec 13, 20232.44602.44802.44602.44802.4480-
Dec 12, 20232.48602.48602.48602.48602.4860-
Dec 11, 20232.51402.51402.50202.50202.5020-
Dec 08, 20232.54802.54802.51002.51002.5100-
Dec 07, 20232.52402.52402.50802.50802.5080-
Dec 06, 20232.51602.51602.50602.50602.5060-
Dec 05, 20232.51802.51802.50002.50002.5000-
Dec 04, 20232.55402.55402.55402.55402.5540-
Dec 01, 20232.49802.54402.49802.54402.5440-
Nov 30, 20232.64202.64202.58202.58202.5820-
Nov 29, 20232.59002.59002.59002.59002.5900-
Nov 28, 20232.56202.56202.56202.56202.5620-
Nov 27, 20232.54402.56802.54402.56802.5680-
Nov 24, 20232.56402.56602.56402.56602.5660-
Nov 23, 20232.53002.56402.53002.56402.56401
Nov 22, 20232.50602.53002.50602.53002.5300-
Nov 21, 20232.47202.52402.47202.52402.5240-
Nov 20, 20232.47202.47202.47202.47202.4720-
Nov 17, 20232.44802.44802.44802.44802.4480-
Nov 16, 20232.42202.46602.42202.45202.4520-
Nov 15, 20232.41602.44602.41602.43202.4320-
Nov 14, 20232.38602.42002.38602.42002.4200-
Nov 13, 20232.32602.38002.32602.37802.3780-
Nov 10, 20232.29002.31402.29002.31402.3140-
Nov 09, 20232.19602.29002.19602.29002.2900-
Nov 08, 20232.19202.22002.19202.22002.2200-
Nov 07, 20232.16402.18802.16402.18802.1880-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...