BGQ.F - Beghelli

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.22700.22900.22700.22900.22901,111
May 31, 20230.22650.22650.22650.22650.2265-
May 30, 20230.22750.22750.22750.22750.2275-
May 29, 20230.22800.22800.22750.22750.2275-
May 26, 20230.21400.21400.21400.21400.2140-
May 25, 20230.21600.22000.21600.22000.2200-
May 24, 20230.22400.22400.22400.22400.2240-
May 23, 2023------
May 22, 20230.22450.22800.22450.22800.2280-
May 19, 20230.23450.23450.23050.23050.2305-
May 18, 20230.23600.23600.23600.23600.2360-
May 17, 20230.22600.24000.22600.24000.2400-
May 16, 20230.22400.22400.22400.22400.2240-
May 15, 20230.22550.22550.22550.22550.2255-
May 12, 20230.22550.23100.22550.23100.2310-
May 11, 20230.22500.22500.22500.22500.2250-
May 10, 20230.22850.23100.22850.23000.2300-
May 09, 20230.22750.23200.22750.23200.2320-
May 08, 20230.22750.23250.22750.23250.2325-
May 05, 20230.23300.23300.23250.23250.2325-
May 04, 20230.22950.23550.22950.23450.2345-
May 03, 20230.22950.22950.22950.22950.2295-
May 02, 20230.23000.23700.23000.23700.2370-
Apr 28, 20230.22900.23900.22900.23800.2380-
Apr 27, 20230.23200.24000.23200.24000.2400-
Apr 26, 20230.23250.24100.23250.24100.2410-
Apr 25, 20230.24050.24050.23950.23950.2395-
Apr 24, 20230.22800.24000.22800.23800.2380-
Apr 21, 20230.23500.24650.23500.24050.2405-
Apr 20, 20230.23700.24550.23700.24550.2455-
Apr 19, 20230.24800.24800.24500.24500.2450-
Apr 18, 20230.24500.24900.24500.24700.2470-
Apr 17, 20230.24450.24950.24450.24800.2480-
Apr 14, 20230.24750.25250.24750.25050.2505-
Apr 13, 20230.24850.25350.24850.25300.2530-
Apr 12, 20230.24900.25100.24900.25100.2510-
Apr 11, 2023------
Apr 06, 20230.24950.25450.24950.25450.2545-
Apr 05, 20230.24700.25300.24700.25300.2530-
Apr 04, 20230.24900.24900.24900.24900.2490-
Apr 03, 20230.24600.24600.24600.24600.2460-
Mar 31, 20230.24700.25050.24700.25050.2505-
Mar 30, 20230.25100.25650.25100.25650.2565-
Mar 29, 20230.25500.26050.25500.26050.2605-
Mar 28, 20230.25000.25000.25000.25000.2500-
Mar 27, 20230.27700.27700.25450.25450.2545-
Mar 24, 20230.28800.28800.27750.27750.2775-
Mar 23, 20230.25850.28650.25850.28650.2865-
Mar 22, 20230.25300.26300.25300.26300.2630-
Mar 21, 20230.25600.26650.25600.26650.2665-
Mar 20, 20230.25500.25500.25500.25500.2550-
Mar 17, 20230.26100.27000.26100.26600.2660-
Mar 16, 20230.26100.26700.26100.26700.2670-
Mar 15, 20230.26750.27150.26750.26800.2680-
Mar 14, 20230.26600.27250.26600.27250.2725-
Mar 13, 20230.26450.27200.26450.27200.2720-
Mar 10, 20230.27000.27250.26500.26700.2670-
Mar 09, 20230.26550.27150.26550.27050.2705-
Mar 08, 20230.27650.27650.27650.27650.2765-
Mar 07, 20230.27050.27050.27050.27050.2705-
Mar 06, 20230.27200.27200.27200.27200.2720-
Mar 03, 20230.27200.27850.27200.27850.2785-
Mar 02, 20230.27350.27700.27350.27700.2770-
Mar 01, 20230.27300.28050.27300.28050.2805-
Feb 28, 20230.26900.27600.26900.27500.2750-
Feb 27, 20230.26850.27800.26850.27550.2755-
Feb 24, 20230.27800.28100.27800.27850.2785-
Feb 23, 20230.27900.28250.27900.28100.2810-
Feb 22, 20230.27400.28350.27400.28350.2835-
Feb 21, 20230.27600.28050.27600.28000.2800-
Feb 20, 20230.27600.28250.27600.28200.2820-
Feb 17, 20230.28050.28300.28050.28300.2830-
Feb 16, 20230.27650.27850.27650.27850.2785-
Feb 15, 20230.27800.28600.27800.28000.2800-
Feb 14, 20230.29350.29350.29350.29350.2935-
Feb 13, 20230.28550.29550.28550.29400.2940-
Feb 10, 20230.28200.30650.28200.30000.3000-
Feb 09, 20230.29200.29850.29200.29450.2945-
Feb 08, 20230.30250.30300.29900.29900.2990-
Feb 07, 20230.30350.30800.30350.30800.3080-
Feb 06, 20230.29950.30850.29950.30650.3065-
Feb 03, 20230.30200.30750.30200.30650.3065-
Feb 02, 20230.30100.31150.30100.30650.3065-
Feb 01, 20230.28700.30400.28700.30400.3040-
Jan 31, 20230.27700.28200.27700.28200.2820-
Jan 30, 20230.27500.28300.27500.28300.2830-
Jan 27, 20230.27450.28050.27450.28050.2805-
Jan 26, 20230.27300.28150.27300.28100.2810-
Jan 25, 20230.28350.28400.28350.28400.2840-
Jan 24, 20230.28200.28350.27850.28350.2835-
Jan 23, 20230.28350.28400.27950.27950.2795-
Jan 20, 20230.28000.28250.28000.28100.2810-
Jan 19, 20230.27900.28300.27900.28300.2830-
Jan 18, 20230.27750.28350.27750.28350.2835-
Jan 17, 20230.27500.28100.27500.28100.2810-
Jan 16, 20230.28100.28100.27450.27450.2745-
Jan 13, 20230.27500.28350.27500.27850.2785-
Jan 12, 20230.28050.28600.28050.28300.2830-
Jan 11, 20230.28050.28450.28050.28250.2825-
Jan 10, 20230.28550.28650.28450.28450.2845-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...