U.S. Markets open in 8 hrs 32 mins

Koninklijke BAM Groep nv (BGPA.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.14-0.03 (-0.60%)
At close: 5:00PM CEST
DateOpenHighLowCloseAdj Close*Volume
Apr 28, 20175.135.145.135.145.14-
Apr 27, 20175.095.175.095.175.17-
Apr 26, 20175.075.075.075.075.07-
Apr 25, 20174.925.084.925.085.08-
Apr 24, 20174.824.964.824.964.96-
Apr 21, 20174.884.884.864.864.86-
Apr 21, 20170.09 Dividend
Apr 20, 20174.844.914.844.914.912,008
Apr 19, 20174.814.864.814.864.86-
Apr 18, 20174.934.934.854.854.85-
Apr 13, 20174.874.934.874.934.93-
Apr 12, 20174.894.924.894.924.92-
Apr 11, 20174.904.914.904.914.91-
Apr 10, 20174.944.944.944.944.94-
Apr 07, 20175.005.004.994.994.99-
Apr 06, 20174.975.044.975.045.04-
Apr 05, 20174.955.014.955.015.01-
Apr 04, 20174.974.984.974.984.98-
Apr 03, 20174.875.014.875.015.01600
Mar 31, 20174.894.984.894.984.98-
Mar 30, 20174.854.914.854.914.91-
Mar 29, 20174.924.924.904.904.90-
Mar 28, 20174.744.934.744.934.93700
Mar 27, 20174.744.834.744.834.83-
Mar 24, 20174.934.954.934.954.95-
Mar 23, 20174.844.844.844.844.84-
Mar 22, 20174.894.894.844.894.89401
Mar 21, 20174.964.964.904.904.903,000
Mar 20, 20174.955.014.955.015.01-
Mar 17, 20174.974.974.974.974.97-
Mar 16, 20174.954.954.954.954.95-
Mar 15, 20174.955.004.955.005.00-
Mar 14, 20174.994.994.994.994.99-
Mar 13, 20175.105.104.985.035.0340
Mar 10, 20174.984.984.984.984.98-
Mar 09, 20174.975.034.975.035.03-
Mar 08, 20174.985.014.985.015.01-
Mar 07, 20174.984.984.984.984.98-
Mar 06, 20174.985.014.985.015.01-
Mar 03, 20175.025.145.015.015.01292
Mar 02, 20174.895.064.895.065.06-
Mar 01, 20174.924.954.924.954.95-
Feb 28, 20174.814.904.814.904.90-
Feb 27, 20174.804.804.804.804.80-
Feb 24, 20174.844.894.694.824.826,024
Feb 23, 20174.824.914.824.914.91-
Feb 22, 20174.774.894.774.894.894,019
Feb 21, 20174.914.914.884.884.88220
Feb 20, 20174.714.914.714.894.89350
Feb 17, 20174.774.774.774.774.77-
Feb 16, 20174.804.814.804.814.81-
Feb 15, 20174.774.774.774.774.77-
Feb 14, 20174.784.824.784.824.82-
Feb 13, 20174.664.914.664.804.80150
Feb 10, 20174.644.644.644.644.64-
Feb 09, 20174.624.644.624.644.64-
Feb 08, 20174.604.654.604.654.65-
Feb 07, 20174.534.664.534.664.66-
Feb 06, 20174.554.574.554.574.57-
Feb 03, 20174.534.534.534.534.53-
Feb 02, 20174.394.394.394.394.39-
Feb 01, 20174.314.454.314.424.42200
Jan 31, 20174.384.384.384.384.38-
Jan 30, 20174.444.444.424.424.42-
Jan 27, 20174.464.484.464.484.48-
Jan 26, 20174.424.424.424.424.42-
Jan 25, 20174.364.464.364.464.46-
Jan 24, 20174.364.394.364.394.39-
Jan 23, 20174.364.394.364.394.39-
Jan 20, 20174.374.404.374.404.40-
Jan 19, 20174.404.414.404.414.41-
Jan 18, 20174.424.474.404.404.4025
Jan 17, 20174.434.454.434.454.45-
Jan 16, 20174.494.494.474.474.47-
Jan 13, 20174.434.524.434.524.52-
Jan 12, 20174.504.504.464.464.46-
Jan 11, 20174.474.544.474.544.54-
Jan 10, 20174.474.494.474.494.49-
Jan 09, 20174.504.504.504.504.50-
Jan 06, 20174.514.514.514.514.51-
Jan 05, 20174.514.534.514.534.53500
Jan 04, 20174.554.554.534.534.53-
Jan 03, 20174.484.554.484.554.55-
Jan 02, 20174.344.344.344.344.34-
Dec 30, 20164.324.324.324.324.32-
Dec 29, 20164.344.374.344.364.36245
Dec 28, 20164.384.384.374.374.37-
Dec 27, 20164.374.374.344.344.34-
Dec 23, 20164.314.374.314.374.37-
Dec 22, 20164.344.364.344.364.36-
Dec 21, 20164.364.414.364.384.381,100
Dec 20, 20164.264.394.264.394.39-
Dec 19, 20164.154.304.154.304.30-
Dec 16, 20164.184.204.184.204.20-
Dec 15, 20164.174.224.174.224.22-
Dec 14, 20164.144.204.144.204.20-
Dec 13, 20164.124.124.124.124.12-
Dec 12, 20164.134.154.134.154.15-
Dec 09, 20164.154.164.154.164.16-
Dec 08, 20164.184.194.184.194.19-
*Close price adjusted for dividends and splits.
Loading more data...