Frankfurt - Delayed Quote EUR

Savencia SA (BGJ.F)

52.00 -0.40 (-0.76%)
As of 9:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.00 52.00 52.00 52.00 52.00 114
Apr 25, 2024 52.40 52.40 52.40 52.40 52.40 -
Apr 24, 2024 51.80 53.00 51.80 53.00 53.00 -
Apr 23, 2024 51.60 52.60 51.60 52.00 52.00 114
Apr 22, 2024 51.80 52.00 51.60 52.00 52.00 35
Apr 19, 2024 51.40 52.60 51.40 52.60 52.60 -
Apr 18, 2024 52.00 52.00 52.00 52.00 52.00 -
Apr 17, 2024 48.90 52.20 48.90 52.20 52.20 -
Apr 16, 2024 50.20 50.20 49.10 49.10 49.10 144
Apr 15, 2024 50.80 50.80 50.80 50.80 50.80 -
Apr 12, 2024 51.00 51.00 51.00 51.00 51.00 -
Apr 11, 2024 51.20 51.20 51.20 51.20 51.20 -
Apr 10, 2024 51.40 51.40 51.40 51.40 51.40 -
Apr 9, 2024 51.00 51.80 51.00 51.80 51.80 -
Apr 8, 2024 50.60 50.60 50.60 50.60 50.60 -
Apr 5, 2024 51.40 51.40 50.80 50.80 50.80 -
Apr 4, 2024 51.20 51.40 51.20 51.40 51.40 -
Apr 3, 2024 51.20 51.20 51.00 51.00 51.00 -
Apr 2, 2024 51.80 51.80 50.80 50.80 50.80 25
Mar 28, 2024 51.00 51.00 50.80 50.80 50.80 -
Mar 27, 2024 51.00 52.20 51.00 51.20 51.20 10
Mar 26, 2024 51.20 51.20 51.20 51.20 51.20 -
Mar 25, 2024 51.00 51.20 51.00 51.20 51.20 -
Mar 22, 2024 50.80 51.40 50.80 51.40 51.40 -
Mar 21, 2024 50.60 51.00 50.60 51.00 51.00 -
Mar 20, 2024 50.60 50.80 50.60 50.80 50.80 -
Mar 19, 2024 51.00 51.00 50.60 50.80 50.80 120
Mar 18, 2024 50.60 50.60 50.60 50.60 50.60 -
Mar 15, 2024 51.40 52.20 50.60 50.60 50.60 10
Mar 14, 2024 51.00 51.80 51.00 51.80 51.80 -
Mar 13, 2024 51.40 51.40 51.20 51.20 51.20 -
Mar 12, 2024 51.60 51.60 51.60 51.60 51.60 -
Mar 11, 2024 51.60 53.00 51.60 51.80 51.80 96
Mar 8, 2024 51.40 51.80 51.40 51.80 51.80 -
Mar 7, 2024 51.60 51.80 51.60 51.80 51.80 -
Mar 6, 2024 51.80 51.80 51.80 51.80 51.80 -
Mar 5, 2024 51.80 52.20 51.80 52.20 52.20 -
Mar 4, 2024 53.60 53.60 53.60 53.60 53.60 94
Mar 1, 2024 52.60 52.80 52.60 52.80 52.80 -
Feb 29, 2024 52.60 52.80 52.60 52.80 52.80 -
Feb 28, 2024 53.00 53.00 52.60 52.60 52.60 -
Feb 27, 2024 52.20 53.20 52.20 53.20 53.20 100
Feb 26, 2024 52.40 53.60 52.40 53.60 53.60 73
Feb 23, 2024 51.40 52.60 51.40 52.60 52.60 -
Feb 22, 2024 50.80 51.60 50.80 51.60 51.60 10
Feb 21, 2024 50.80 50.80 50.80 50.80 50.80 -
Feb 20, 2024 51.20 51.20 51.00 51.00 51.00 -
Feb 19, 2024 51.20 51.60 51.20 51.60 51.60 -
Feb 16, 2024 51.60 51.60 51.40 51.40 51.40 -
Feb 15, 2024 51.60 51.60 51.60 51.60 51.60 -
Feb 14, 2024 51.40 51.60 51.40 51.60 51.60 20
Feb 13, 2024 51.20 51.40 51.20 51.40 51.40 -
Feb 12, 2024 51.80 51.80 51.20 51.20 51.20 -
Feb 9, 2024 52.40 52.40 52.40 52.40 52.40 -
Feb 8, 2024 53.00 53.00 53.00 53.00 53.00 -
Feb 7, 2024 53.00 53.20 53.00 53.20 53.20 -
Feb 6, 2024 54.00 55.00 54.00 55.00 55.00 1
Feb 5, 2024 54.00 55.00 54.00 55.00 55.00 62
Feb 2, 2024 53.00 54.20 53.00 54.20 54.20 -
Feb 1, 2024 53.00 53.00 53.00 53.00 53.00 -
Jan 31, 2024 53.40 53.60 53.20 53.20 53.20 213
Jan 30, 2024 53.20 53.40 53.20 53.40 53.40 -
Jan 29, 2024 53.20 54.20 53.20 53.40 53.40 40
Jan 26, 2024 53.40 53.40 53.00 53.00 53.00 -
Jan 25, 2024 53.40 53.40 53.40 53.40 53.40 -
Jan 24, 2024 53.60 53.60 53.40 53.40 53.40 -
Jan 23, 2024 53.60 53.60 53.60 53.60 53.60 -
Jan 22, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 19, 2024 53.80 53.80 53.40 53.40 53.40 -
Jan 18, 2024 53.80 53.80 53.80 53.80 53.80 -
Jan 17, 2024 53.80 53.80 53.80 53.80 53.80 -
Jan 16, 2024 54.00 54.20 54.00 54.20 54.20 10
Jan 15, 2024 54.00 54.00 54.00 54.00 54.00 -
Jan 12, 2024 53.60 54.40 53.60 54.40 54.40 -
Jan 11, 2024 54.00 54.00 53.80 53.80 53.80 -
Jan 10, 2024 54.00 54.00 54.00 54.00 54.00 -
Jan 9, 2024 53.40 54.20 53.40 54.20 54.20 -
Jan 8, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 5, 2024 53.40 53.60 53.40 53.60 53.60 -
Jan 4, 2024 53.20 54.40 53.20 54.40 54.40 25
Jan 3, 2024 54.40 54.40 53.60 53.60 53.60 -
Jan 2, 2024 54.20 54.60 54.20 54.60 54.60 -
Dec 29, 2023 54.20 54.20 54.20 54.20 54.20 -
Dec 28, 2023 53.60 54.20 53.60 54.20 54.20 -
Dec 27, 2023 52.80 52.80 52.80 52.80 52.80 -
Dec 22, 2023 53.00 53.00 52.80 52.80 52.80 -
Dec 21, 2023 52.80 53.40 52.80 53.40 53.40 -
Dec 20, 2023 52.80 52.80 52.80 52.80 52.80 -
Dec 19, 2023 52.80 52.80 52.80 52.80 52.80 -
Dec 18, 2023 52.80 52.80 52.80 52.80 52.80 -
Dec 15, 2023 52.60 54.80 52.60 53.20 53.20 30
Dec 14, 2023 52.60 52.60 52.60 52.60 52.60 -
Dec 13, 2023 52.20 52.60 52.20 52.60 52.60 -
Dec 12, 2023 52.40 52.40 52.40 52.40 52.40 -
Dec 11, 2023 52.20 52.80 52.20 52.80 52.80 -
Dec 8, 2023 52.80 52.80 52.20 52.20 52.20 -
Dec 7, 2023 53.20 53.20 52.80 52.80 52.80 -
Dec 6, 2023 52.60 54.00 52.60 53.20 53.20 157
Dec 5, 2023 53.00 53.60 52.40 53.00 53.00 385
Dec 4, 2023 53.40 54.20 53.40 54.20 54.20 20
Dec 1, 2023 53.40 54.00 53.40 54.00 54.00 93
Nov 30, 2023 53.60 53.60 53.60 53.60 53.60 -
Nov 29, 2023 53.40 53.60 53.40 53.60 53.60 -
Nov 28, 2023 53.20 53.40 53.20 53.40 53.40 -
Nov 27, 2023 53.20 53.20 53.20 53.20 53.20 -
Nov 24, 2023 54.00 54.00 53.80 53.80 53.80 -
Nov 23, 2023 54.20 54.20 54.20 54.20 54.20 -
Nov 22, 2023 54.00 54.20 54.00 54.20 54.20 -
Nov 21, 2023 54.80 54.80 54.40 54.40 54.40 -
Nov 20, 2023 54.00 54.80 54.00 54.80 54.80 -
Nov 17, 2023 53.40 54.00 53.40 54.00 54.00 -
Nov 16, 2023 53.60 53.60 53.60 53.60 53.60 -
Nov 15, 2023 53.60 55.00 53.60 53.80 53.80 10
Nov 14, 2023 53.60 53.80 53.60 53.80 53.80 -
Nov 13, 2023 53.80 54.80 53.80 53.80 53.80 30
Nov 10, 2023 54.40 54.40 54.40 54.40 54.40 -
Nov 9, 2023 54.80 54.80 54.60 54.60 54.60 -
Nov 8, 2023 54.60 56.00 54.60 55.20 55.20 18
Nov 7, 2023 54.80 55.00 54.80 55.00 55.00 -
Nov 6, 2023 54.80 55.40 54.80 55.40 55.40 -
Nov 3, 2023 55.20 55.80 55.20 55.20 55.20 250
Nov 2, 2023 55.00 55.00 55.00 55.00 55.00 -
Nov 1, 2023 54.80 54.80 54.60 54.60 54.60 -
Oct 31, 2023 55.00 55.00 55.00 55.00 55.00 -
Oct 30, 2023 55.40 56.40 55.00 55.00 55.00 520
Oct 27, 2023 53.80 55.20 53.80 55.20 55.20 40
Oct 26, 2023 53.80 53.80 53.80 53.80 53.80 -
Oct 25, 2023 54.00 54.00 54.00 54.00 54.00 -
Oct 24, 2023 53.40 54.00 53.40 54.00 54.00 -
Oct 23, 2023 53.20 53.40 53.20 53.40 53.40 500
Oct 20, 2023 52.60 53.20 52.60 53.20 53.20 -
Oct 19, 2023 52.80 52.80 52.80 52.80 52.80 -
Oct 18, 2023 53.00 53.20 53.00 53.20 53.20 -
Oct 17, 2023 53.40 53.40 53.00 53.00 53.00 -
Oct 16, 2023 54.60 54.60 54.60 54.60 54.60 -
Oct 13, 2023 53.40 53.60 53.40 53.60 53.60 -
Oct 12, 2023 53.60 53.60 53.60 53.60 53.60 -
Oct 11, 2023 53.40 53.60 53.40 53.60 53.60 -
Oct 10, 2023 53.40 53.40 53.40 53.40 53.40 -
Oct 9, 2023 53.20 53.60 53.20 53.60 53.60 -
Oct 6, 2023 53.00 53.20 53.00 53.20 53.20 -
Oct 5, 2023 53.40 53.40 53.20 53.20 53.20 -
Oct 4, 2023 53.40 53.40 53.20 53.20 53.20 -
Oct 3, 2023 53.40 53.60 53.40 53.60 53.60 -
Oct 2, 2023 54.00 54.00 53.60 53.60 53.60 -
Sep 29, 2023 54.00 54.00 53.80 53.80 53.80 -
Sep 28, 2023 52.80 54.20 52.80 54.20 54.20 60
Sep 27, 2023 52.00 53.00 52.00 53.00 53.00 -
Sep 26, 2023 53.00 53.00 52.20 52.20 52.20 -
Sep 25, 2023 53.00 53.00 53.00 53.00 53.00 150
Sep 22, 2023 53.40 53.40 53.00 53.00 53.00 -
Sep 21, 2023 54.20 54.20 53.80 53.80 53.80 -
Sep 20, 2023 53.40 54.80 53.40 54.20 54.20 271
Sep 19, 2023 53.40 53.40 53.40 53.40 53.40 -
Sep 18, 2023 54.00 54.00 54.00 54.00 54.00 16
Sep 15, 2023 54.40 54.40 54.00 54.00 54.00 50
Sep 14, 2023 54.60 54.60 54.40 54.40 54.40 -
Sep 13, 2023 54.60 54.60 54.60 54.60 54.60 -
Sep 12, 2023 54.80 54.80 54.80 54.80 54.80 -
Sep 11, 2023 54.60 54.60 54.60 54.60 54.60 -
Sep 8, 2023 54.80 54.80 54.80 54.80 54.80 -
Sep 7, 2023 54.60 54.60 54.60 54.60 54.60 -
Sep 6, 2023 54.40 54.60 54.40 54.60 54.60 -
Sep 5, 2023 55.00 55.00 54.40 54.40 54.40 -
Sep 4, 2023 55.20 55.20 55.20 55.20 55.20 -
Sep 1, 2023 55.40 55.40 55.40 55.40 55.40 -
Aug 31, 2023 55.40 55.40 55.40 55.40 55.40 -
Aug 30, 2023 55.40 55.60 55.40 55.60 55.60 -
Aug 29, 2023 55.20 55.40 55.20 55.40 55.40 -
Aug 28, 2023 55.00 56.00 55.00 55.60 55.60 76
Aug 25, 2023 54.40 54.80 54.40 54.80 54.80 -
Aug 24, 2023 54.40 54.60 54.40 54.60 54.60 -
Aug 23, 2023 54.20 55.20 54.20 54.40 54.40 20
Aug 22, 2023 54.40 54.60 54.40 54.60 54.60 -
Aug 21, 2023 54.00 54.40 54.00 54.40 54.40 -
Aug 18, 2023 53.60 53.60 53.60 53.60 53.60 -
Aug 17, 2023 54.20 54.40 54.20 54.40 54.40 -
Aug 16, 2023 53.60 54.40 53.60 54.40 54.40 -
Aug 15, 2023 54.20 54.20 53.80 53.80 53.80 -
Aug 14, 2023 54.40 54.40 54.40 54.40 54.40 -
Aug 11, 2023 54.00 54.00 54.00 54.00 54.00 -
Aug 10, 2023 53.60 54.20 53.60 54.20 54.20 -
Aug 9, 2023 53.40 53.60 53.40 53.60 53.60 -
Aug 8, 2023 54.00 54.00 53.40 53.40 53.40 300
Aug 7, 2023 54.40 54.40 54.40 54.40 54.40 4
Aug 4, 2023 53.60 53.60 53.40 53.60 53.60 -
Aug 3, 2023 53.20 53.60 53.20 53.60 53.60 -
Aug 2, 2023 54.40 54.40 53.20 53.20 53.20 110
Aug 1, 2023 53.40 53.60 53.40 53.60 53.60 -
Jul 31, 2023 54.60 54.60 52.80 53.80 53.80 100
Jul 28, 2023 54.80 54.80 54.80 54.80 54.80 -
Jul 27, 2023 55.40 55.40 55.00 55.00 55.00 15
Jul 26, 2023 55.20 56.20 55.20 55.60 55.60 383
Jul 25, 2023 55.20 55.60 55.20 55.60 55.60 -
Jul 24, 2023 55.20 56.40 55.20 55.40 55.40 65
Jul 21, 2023 55.40 55.60 55.40 55.60 55.60 -
Jul 20, 2023 54.80 55.80 54.80 55.00 55.00 100
Jul 19, 2023 55.00 55.00 55.00 55.00 55.00 67
Jul 18, 2023 55.00 55.20 55.00 55.20 55.20 -
Jul 17, 2023 55.80 55.80 55.80 55.80 55.80 -
Jul 14, 2023 55.40 55.40 55.40 55.40 55.40 40
Jul 13, 2023 54.40 55.60 54.40 55.60 55.60 -
Jul 12, 2023 56.20 56.20 55.00 55.00 55.00 40
Jul 11, 2023 56.00 56.20 56.00 56.20 56.20 -
Jul 10, 2023 56.20 56.20 56.20 56.20 56.20 -
Jul 7, 2023 57.20 57.20 56.40 56.40 56.40 -
Jul 6, 2023 57.40 57.40 57.20 57.20 57.20 -
Jul 5, 2023 57.80 57.80 57.60 57.80 57.80 20
Jul 4, 2023 57.20 58.00 57.20 57.80 57.80 10
Jul 3, 2023 57.20 58.40 57.20 58.40 58.40 40
Jun 30, 2023 58.80 59.40 57.20 57.80 57.80 13
Jun 29, 2023 58.80 59.80 58.80 59.00 59.00 1
Jun 28, 2023 58.20 58.80 58.20 58.80 58.80 -
Jun 27, 2023 58.20 58.40 58.20 58.40 58.40 -
Jun 26, 2023 58.20 58.40 58.20 58.40 58.40 -
Jun 23, 2023 58.00 58.40 57.80 58.40 58.40 -
Jun 22, 2023 58.20 59.60 58.00 58.00 58.00 16
Jun 21, 2023 57.40 58.40 57.40 58.40 58.40 -
Jun 20, 2023 57.00 57.60 57.00 57.60 57.60 -
Jun 19, 2023 57.80 57.80 57.20 57.20 57.20 140
Jun 16, 2023 58.20 58.40 57.80 57.80 57.80 42
Jun 15, 2023 59.60 59.60 58.40 58.40 58.40 17
Jun 14, 2023 61.00 61.00 58.60 58.60 58.60 75
Jun 13, 2023 60.40 61.00 60.40 61.00 61.00 -
Jun 12, 2023 61.00 61.00 60.20 60.20 60.20 -
Jun 9, 2023 61.20 61.20 60.80 60.80 60.80 -
Jun 8, 2023 62.40 62.40 61.00 61.00 61.00 -
Jun 7, 2023 61.40 62.20 61.40 62.20 62.20 -
Jun 6, 2023 60.60 61.60 60.60 61.60 61.60 231
Jun 5, 2023 59.80 59.80 59.20 59.60 59.60 -
Jun 2, 2023 59.60 59.80 59.60 59.80 59.80 -
Jun 1, 2023 59.60 59.60 59.60 59.60 59.60 -
May 31, 2023 60.40 60.40 59.80 59.80 59.80 -
May 30, 2023 60.20 60.20 60.20 60.20 60.20 -
May 29, 2023 60.40 60.40 60.40 60.40 60.40 25
May 26, 2023 60.40 60.40 60.40 60.40 60.40 35
May 25, 2023 60.40 60.40 60.40 60.40 60.40 -
May 24, 2023 60.00 60.20 60.00 60.20 60.20 -
May 23, 2023 61.00 61.00 60.00 60.00 60.00 39
May 22, 2023 61.00 61.00 61.00 61.00 61.00 -
May 19, 2023 61.40 61.40 61.00 61.00 61.00 -
May 18, 2023 61.20 61.20 61.20 61.20 61.20 80
May 17, 2023 61.60 62.20 61.20 61.20 61.20 75
May 16, 2023 62.00 62.60 61.20 62.60 62.60 46
May 15, 2023 1.30 Dividend
May 15, 2023 61.60 63.00 61.60 62.00 62.00 1
May 12, 2023 62.60 62.60 62.40 62.40 61.10 -
May 11, 2023 62.60 64.00 62.60 62.60 61.30 45
May 10, 2023 62.60 62.60 62.60 62.60 61.30 -
May 9, 2023 61.80 63.20 61.80 62.40 61.10 100
May 8, 2023 62.20 62.20 61.80 61.80 60.51 -
May 5, 2023 61.80 62.20 61.80 62.00 60.71 -
May 4, 2023 62.00 62.00 61.80 61.80 60.51 -
May 3, 2023 62.00 62.00 62.00 62.00 60.71 -
May 2, 2023 62.40 62.40 61.80 61.80 60.51 -
Apr 28, 2023 61.60 62.40 61.60 62.40 61.10 -
Apr 27, 2023 60.60 61.20 60.60 61.20 59.93 -
Apr 26, 2023 60.80 60.80 60.60 60.60 59.34 -