Advertisement
Advertisement
B&C Speakers SpA (37B.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 03:36PM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | - |
| Jan 30, 2023 | 12.75 | 12.75 | 12.60 | 12.70 | 12.70 | - |
| Jan 27, 2023 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - |
| Jan 26, 2023 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | - |
| Jan 25, 2023 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | - |
| Jan 24, 2023 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | - |
| Jan 23, 2023 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - |
| Jan 20, 2023 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - |
| Jan 19, 2023 | 12.45 | 12.80 | 12.45 | 12.60 | 12.60 | - |
| Jan 18, 2023 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | - |
| Jan 17, 2023 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - |
| Jan 16, 2023 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | - |
| Jan 13, 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
| Jan 12, 2023 | 12.05 | 12.25 | 12.05 | 12.10 | 12.10 | - |
| Jan 11, 2023 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | - |
| Jan 10, 2023 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | - |
| Jan 09, 2023 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | - |
| Jan 06, 2023 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
| Jan 05, 2023 | 12.00 | 12.20 | 12.00 | 12.15 | 12.15 | - |
| Jan 04, 2023 | 11.80 | 12.45 | 11.80 | 12.30 | 12.30 | - |
| Jan 03, 2023 | 11.90 | 12.15 | 11.90 | 12.05 | 12.05 | - |
| Jan 02, 2023 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| Dec 30, 2022 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| Dec 29, 2022 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| Dec 28, 2022 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| Dec 27, 2022 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| Dec 23, 2022 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
| Dec 22, 2022 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | - |
| Dec 21, 2022 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
| Dec 20, 2022 | 12.00 | 12.15 | 12.00 | 12.10 | 12.10 | - |
| Dec 19, 2022 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | - |
| Dec 16, 2022 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | - |
| Dec 15, 2022 | 12.20 | 12.35 | 12.20 | 12.20 | 12.20 | - |
| Dec 14, 2022 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | - |
| Dec 13, 2022 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | - |
| Dec 12, 2022 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | - |
| Dec 09, 2022 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | - |
| Dec 08, 2022 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | - |
| Dec 07, 2022 | 12.15 | 12.50 | 12.15 | 12.35 | 12.35 | - |
| Dec 06, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Dec 05, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Dec 02, 2022 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | - |
| Dec 01, 2022 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | - |
| Nov 30, 2022 | 12.40 | 12.55 | 12.40 | 12.50 | 12.50 | - |
| Nov 29, 2022 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | - |
| Nov 28, 2022 | 12.55 | 12.80 | 12.55 | 12.60 | 12.60 | - |
| Nov 25, 2022 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | - |
| Nov 24, 2022 | 12.55 | 12.80 | 12.55 | 12.80 | 12.80 | - |
| Nov 23, 2022 | 12.30 | 12.75 | 12.30 | 12.75 | 12.75 | - |
| Nov 22, 2022 | 12.25 | 12.45 | 12.25 | 12.45 | 12.45 | - |
| Nov 21, 2022 | 11.95 | 12.45 | 11.95 | 12.45 | 12.45 | - |
| Nov 18, 2022 | 11.85 | 12.35 | 11.80 | 12.20 | 12.20 | - |
| Nov 17, 2022 | 11.80 | 11.95 | 11.75 | 11.75 | 11.75 | - |
| Nov 16, 2022 | 11.70 | 12.15 | 11.70 | 11.90 | 11.90 | - |
| Nov 15, 2022 | 11.80 | 12.05 | 11.80 | 11.85 | 11.85 | - |
| Nov 14, 2022 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | - |
| Nov 11, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Nov 10, 2022 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | - |
| Nov 09, 2022 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| Nov 08, 2022 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | - |
| Nov 07, 2022 | 10.85 | 11.10 | 10.85 | 10.90 | 10.90 | - |
| Nov 04, 2022 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
| Nov 03, 2022 | 10.80 | 11.15 | 10.80 | 10.80 | 10.80 | - |
| Nov 02, 2022 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | - |
| Nov 01, 2022 | 10.95 | 11.05 | 10.85 | 11.05 | 11.05 | - |
| Oct 31, 2022 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| Oct 28, 2022 | 10.45 | 10.65 | 10.45 | 10.45 | 10.45 | - |
| Oct 27, 2022 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | - |
| Oct 26, 2022 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | - |
| Oct 25, 2022 | 10.35 | 10.90 | 10.35 | 10.80 | 10.80 | - |
| Oct 24, 2022 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | - |
| Oct 21, 2022 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | - |
| Oct 20, 2022 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| Oct 19, 2022 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - |
| Oct 18, 2022 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | - |
| Oct 17, 2022 | 10.15 | 10.45 | 10.15 | 10.15 | 10.15 | - |
| Oct 14, 2022 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | - |
| Oct 13, 2022 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| Oct 12, 2022 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | - |
| Oct 11, 2022 | 10.45 | 10.55 | 10.15 | 10.30 | 10.30 | - |
| Oct 10, 2022 | 10.70 | 10.90 | 10.55 | 10.55 | 10.55 | - |
| Oct 07, 2022 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | - |
| Oct 06, 2022 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | - |
| Oct 05, 2022 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | - |
| Oct 04, 2022 | 10.65 | 11.25 | 10.65 | 11.00 | 11.00 | - |
| Oct 03, 2022 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | - |
| Sep 30, 2022 | 10.60 | 11.05 | 10.45 | 10.70 | 10.70 | - |
| Sep 29, 2022 | 10.90 | 10.90 | 10.65 | 10.80 | 10.80 | - |
| Sep 28, 2022 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | - |
| Sep 27, 2022 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| Sep 26, 2022 | 10.85 | 11.25 | 10.85 | 10.95 | 10.95 | - |
| Sep 23, 2022 | 10.75 | 11.00 | 10.75 | 10.90 | 10.90 | - |
| Sep 22, 2022 | 11.05 | 11.05 | 10.60 | 11.05 | 11.05 | - |
| Sep 21, 2022 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | - |
| Sep 20, 2022 | 10.80 | 11.30 | 10.80 | 11.15 | 11.15 | - |
| Sep 19, 2022 | 10.80 | 11.05 | 10.75 | 11.05 | 11.05 | - |
| Sep 16, 2022 | 10.70 | 10.70 | 10.55 | 10.60 | 10.60 | - |
| Sep 15, 2022 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - |
| Sep 14, 2022 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
| Sep 13, 2022 | 10.90 | 11.45 | 10.90 | 11.05 | 11.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
