Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bee Vectoring Technologies International Inc. (1UR1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.0780-0.0100 (-11.36%)
At close: 09:48PM CET
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.08000.09000.07800.07800.078086,200
Dec 06, 20220.08800.08800.08800.08800.088040,000
Dec 05, 20220.08800.08800.08800.08800.0880-
Dec 02, 20220.08800.09100.08800.08800.088015,250
Dec 01, 20220.08800.09000.08800.09000.0900-
Nov 30, 20220.09000.09480.08800.09480.094811,000
Nov 29, 20220.09560.09560.08800.08820.088288,000
Nov 28, 20220.09000.09000.08820.08820.08823,250
Nov 25, 20220.09500.09500.08900.08900.089030,000
Nov 24, 20220.09500.10600.09500.09500.095043,300
Nov 23, 20220.09300.09300.09300.09300.0930-
Nov 22, 20220.09600.09660.09300.09300.0930-
Nov 21, 20220.09620.11050.09620.10300.103044,622
Nov 18, 20220.09280.11050.09280.11050.110524,150
Nov 17, 20220.09200.11050.09200.11050.110591,667
Nov 16, 20220.09540.09540.09100.09120.09122,000
Nov 15, 20220.11100.11100.09560.09560.095614,499
Nov 14, 20220.11100.12100.11100.12100.12109,009
Nov 11, 20220.10900.12000.10900.10900.109097,000
Nov 10, 20220.11900.11900.10900.11000.110030,752
Nov 09, 20220.10600.11600.10600.11050.11054,150
Nov 08, 20220.10600.11600.10450.11350.113521,800
Nov 07, 20220.11450.11700.11450.11700.117032,000
Nov 04, 20220.10100.11500.10100.11500.1150140,000
Nov 03, 20220.10100.11150.10100.10500.10502,500
Nov 02, 20220.10100.10100.10100.10100.1010-
Nov 01, 20220.10100.10300.10100.10300.1030-
Oct 31, 20220.10100.10300.10100.10300.1030-
Oct 28, 20220.10600.10600.10600.10600.1060522
Oct 27, 20220.10450.11650.10450.11650.116510,000
Oct 26, 20220.10900.11250.10300.11250.112575,000
Oct 25, 20220.10900.10900.10250.10300.103010,000
Oct 24, 20220.10900.11900.10800.10800.108023,447
Oct 21, 20220.11500.11750.11500.11750.117517,000
Oct 20, 20220.11350.11350.11350.11350.1135-
Oct 19, 20220.11650.11650.11650.11650.1165-
Oct 18, 20220.11200.12500.11200.12500.125046,000
Oct 17, 20220.12000.12000.11600.11600.11601,586
Oct 14, 20220.11850.12050.11800.12050.1205-
Oct 13, 20220.12000.12250.11400.12050.120530,260
Oct 12, 20220.12150.12150.12150.12150.1215-
Oct 11, 20220.12800.12900.12800.12900.129017,400
Oct 10, 20220.11300.13500.11300.12300.123015,780
Oct 07, 20220.11600.11600.11300.11300.1130-
Oct 06, 20220.11550.11550.11550.11550.1155-
Oct 05, 20220.11700.11700.11500.11500.115050,000
Oct 04, 20220.11600.12350.11550.11550.11554,000
Oct 03, 20220.11550.11650.11500.11500.1150-
Sep 30, 20220.12300.12300.11650.11650.116563
Sep 29, 20220.12100.12100.12000.12000.1200-
Sep 28, 20220.12800.13000.12800.12800.128023,750
Sep 27, 20220.12750.12750.12750.12750.1275-
Sep 26, 20220.12950.12950.12950.12950.1295-
Sep 23, 20220.12900.12900.12900.12900.1290-
Sep 22, 20220.13200.13200.13050.13050.1305-
Sep 21, 20220.13150.13800.13050.13250.13251,000
Sep 20, 20220.13450.13450.13200.13350.13351,750
Sep 19, 20220.13500.13500.13200.13350.1335-
Sep 16, 20220.13800.13800.13800.13800.138020,000
Sep 15, 20220.13750.13800.13750.13800.1380-
Sep 14, 20220.13900.14650.13900.14650.146512,000
Sep 13, 20220.13800.13900.13800.14650.1465-
Sep 12, 20220.13800.14650.13800.14650.146510,000
Sep 09, 20220.13800.15000.13800.15000.150022,837
Sep 08, 20220.13600.13600.13400.13400.1340-
Sep 07, 20220.13450.13700.13450.13700.137014,800
Sep 06, 20220.13750.13750.13750.13750.1375-
Sep 05, 20220.13850.15000.13850.15000.15007,000
Sep 02, 20220.13700.13700.13700.13700.1370-
Sep 01, 20220.13650.14300.13650.14300.143013,500
Aug 31, 20220.14300.14300.14300.14300.1430-
Aug 30, 20220.14400.14400.13900.14100.1410-
Aug 29, 20220.14600.14600.14600.14600.1460-
Aug 26, 20220.14150.14150.14150.14150.1415-
Aug 25, 20220.14100.14950.14100.14950.1495730
Aug 24, 20220.14250.14700.14250.14700.1470-
Aug 23, 20220.14450.14700.14450.14700.1470-
Aug 22, 20220.14200.14200.14200.14200.1420-
Aug 19, 20220.14550.14700.14350.14700.1470-
Aug 18, 20220.14200.14200.14200.14200.14202,000
Aug 17, 20220.13750.14250.13750.14250.1425148
Aug 16, 20220.14700.14700.14250.14350.1435-
Aug 15, 20220.13400.13400.13400.13400.1340-
Aug 12, 20220.14050.14050.14050.14050.1405-
Aug 11, 20220.13700.14000.13700.14000.1400-
Aug 10, 20220.14450.14450.14450.14450.1445-
Aug 09, 20220.14550.14550.13750.14500.145011,000
Aug 08, 20220.13750.13750.13750.13750.1375-
Aug 05, 20220.13700.13700.13700.13700.1370-
Aug 04, 20220.13450.13900.13450.13900.1390400
Aug 03, 20220.13400.13450.13050.13450.13455,500
Aug 02, 20220.13850.13850.13000.13000.13006,280
Aug 01, 20220.13800.14000.13800.13900.13909,400
Jul 29, 20220.13400.13800.13400.13800.138019,000
Jul 28, 20220.13500.13800.13250.13450.134564,662
Jul 27, 20220.13500.13500.13500.13500.1350-
Jul 26, 20220.13700.13700.13500.13650.1365-
Jul 25, 20220.13550.13550.13350.13500.1350-
Jul 22, 20220.14100.14100.14000.14000.1400-
Jul 21, 20220.13650.13650.13650.13650.1365-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement