9BL.F - Broadleaf Co., Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20194.53704.54004.52804.54004.5400-
Aug 21, 20194.59004.59204.58704.59204.5920-
Aug 20, 20194.64404.66104.63504.65604.6560-
Aug 19, 20194.58104.58104.57504.58004.5800-
Aug 16, 20194.53704.54104.52704.52704.5270-
Aug 15, 20194.50004.51004.48704.51004.5100-
Aug 14, 20194.52104.56704.52104.56704.5670-
Aug 13, 20194.54804.55704.49604.49604.4960-
Aug 12, 20194.69104.71704.69104.69204.6920-
Aug 09, 20194.66704.68704.66704.68704.6870-
Aug 08, 20194.78504.78604.77304.77304.7730-
Aug 07, 20194.69804.71904.68904.71904.7190-
Aug 06, 20194.35704.40004.35704.40004.4000-
Aug 05, 20194.44904.47104.43304.43304.4330-
Aug 02, 20194.65204.65204.63804.64904.6490-
Aug 01, 20194.64204.68304.64204.68304.6830-
Jul 31, 20194.64004.64304.63404.64304.6430-
Jul 30, 20194.63904.65504.63904.64104.6410-
Jul 29, 20194.57704.59404.57704.57904.5790-
Jul 26, 20194.52604.54104.52604.54104.5410-
Jul 25, 20194.57804.57804.54104.54104.5410-
Jul 24, 20194.63704.63704.62904.63204.6320-
Jul 23, 20194.67604.70504.67604.70504.7050-
Jul 22, 20194.67204.67204.66904.67004.6700-
Jul 19, 20194.59704.60804.59304.60804.6080-
Jul 18, 20194.52104.52104.51204.51204.5120-
Jul 17, 20194.64004.64004.64004.64004.6400-
Jul 16, 20194.68004.70004.68004.70004.7000-
Jul 15, 20194.68004.68004.68004.68004.6800-
Jul 12, 20194.70004.70004.66004.68004.6800-
Jul 11, 20194.68004.92004.66004.68004.6800427
Jul 10, 20194.58004.58004.58004.58004.5800-
Jul 09, 20194.46004.46004.44004.44004.4400-
Jul 08, 20194.48004.48004.48004.48004.4800-
Jul 05, 20194.52004.52904.52004.52904.5290-
Jul 04, 20194.53804.54604.53804.54604.5460-
Jul 03, 20194.55204.56004.55204.55504.5550-
Jul 02, 20194.52004.53404.51804.53404.5340-
Jul 01, 20194.37504.38604.37504.38604.3860-
Jun 28, 20194.22404.46304.22004.31504.3150471
Jun 27, 20194.19804.45404.19804.31104.3110476
Jun 26, 20194.23604.48004.23604.28004.2800496
Jun 26, 20196.5 Dividend
Jun 25, 20194.32204.32704.31404.3270-2.1730-
Jun 24, 20194.23404.35104.23404.3500-2.1846-
Jun 21, 20194.38004.38104.35604.3560-2.1876-
Jun 20, 20194.38704.38704.36604.3760-2.1976-
Jun 19, 20194.34804.35104.34604.3460-2.1825-
Jun 18, 20194.30004.30604.29304.3020-2.1604-
Jun 17, 20194.34404.34404.32004.3200-2.1695-
Jun 14, 20194.36604.39604.36604.3960-2.2077-
Jun 13, 20194.35404.36004.35404.3600-2.1896-
Jun 12, 20194.43504.43804.43504.4380-2.2287-
Jun 11, 20194.37604.37904.37604.3770-2.1981-
Jun 07, 20194.36404.38104.36404.3670-2.1931-
Jun 06, 20194.33104.33104.29404.2940-2.1564-
Jun 05, 20194.29704.31004.29604.3100-2.1645-
Jun 04, 20194.20904.21704.19304.2170-2.1178-
Jun 03, 20194.28604.28604.25104.2510-2.1348-
May 31, 20194.44504.46804.44504.4680-2.2438-
May 30, 20194.47104.47104.46004.4620-2.2408-
May 29, 20194.59904.61604.59904.6160-2.3181-
May 28, 20194.55604.58004.55604.5750-2.2975-
May 27, 20194.57004.57604.57004.5760-2.2980-
May 24, 20194.58404.60104.58404.6000-2.3101-
May 23, 20194.53804.55704.53804.5570-2.2885-
May 22, 20194.49704.49704.48404.4930-2.2564-
May 21, 20194.45104.45104.40604.4060-2.2127-
May 20, 20194.44404.44804.44304.4480-2.2338-
May 17, 20194.48104.48704.48104.4820-2.2508-
May 16, 20194.33504.34804.33504.3480-2.1835-
May 15, 20194.34304.35204.34304.3520-2.1856-
May 14, 20194.44704.45204.43804.4520-2.2358-
May 13, 20194.59104.60204.58904.6020-2.3111-
May 10, 20194.65804.71204.65804.7120-2.3663-
May 09, 20194.43604.44704.42804.4280-2.2237-
May 08, 20194.49604.49704.48504.4880-2.2539-
May 07, 20194.51404.53204.50604.5320-2.2759-
May 06, 20194.48304.48304.47904.4790-2.2493-
May 03, 20194.46104.46604.46104.4660-2.2428-
May 02, 20194.44504.45404.44404.4540-2.2368-
Apr 30, 20194.45604.45704.45304.4530-2.2363-
Apr 29, 20194.46004.46004.44704.4470-2.2333-
Apr 26, 20194.48004.48004.45904.4590-2.2393-
Apr 25, 20194.43704.46304.43704.4630-2.2413-
Apr 24, 20194.42304.42304.40704.4170-2.2182-
Apr 23, 20194.37404.38604.36804.3860-2.2026-
Apr 18, 20194.37904.41904.37904.4190-2.2192-
Apr 17, 20194.45004.45804.43904.4440-2.2318-
Apr 16, 20194.42204.43704.42204.4260-2.2227-
Apr 15, 20194.40704.41304.40704.4120-2.2157-
Apr 12, 20194.34904.35704.32904.3290-2.1740-
Apr 11, 20194.33104.34704.33104.3370-2.1780-
Apr 10, 20194.34804.37004.34804.3700-2.1946-
Apr 09, 20194.38404.39604.38404.3960-2.2077-
Apr 08, 20194.43004.44004.43004.4300-2.2247-
Apr 05, 20194.42004.43004.42004.4300-2.2247-
Apr 04, 20194.49004.49004.49004.4900-2.2549-
Apr 03, 20194.52004.52004.51004.5200-2.2699-
Apr 02, 20194.51004.51004.50004.5100-2.2649-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...