BPS.SG - Beach Energy Ltd. Registered Sh

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20201.70001.70001.70001.61001.6100-
Jan 22, 20201.70001.70001.70001.70001.7000-
Jan 21, 20201.71001.71001.71001.71001.7100-
Jan 20, 20201.73001.73001.73001.73001.7300-
Jan 17, 20201.68001.68001.68001.68001.6800-
Jan 16, 20201.67001.67001.67001.67001.6700-
Jan 15, 20201.69001.69001.69001.69001.6900-
Jan 14, 20201.65001.65001.65001.65001.6500-
Jan 13, 20201.62001.62001.62001.62001.6200-
Jan 10, 20201.61001.61001.61001.61001.6100-
Jan 09, 20201.61001.61001.59001.59001.5900-
Jan 08, 20201.61001.61001.61001.61001.6100-
Jan 07, 20201.61001.61001.61001.61001.6100-
Jan 06, 20201.62001.69001.62001.69001.6900200
Jan 03, 20201.58001.70001.58001.70001.70001,470
Jan 02, 20201.55001.55001.55001.55001.5500-
Dec 30, 20191.55001.55001.55001.55001.5500-
Dec 27, 20191.57001.57001.57001.57001.5700-
Dec 23, 20191.53001.53001.53001.53001.5300-
Dec 20, 20191.56001.56001.56001.56001.5600-
Dec 19, 20191.55001.62001.55001.62001.62005,000
Dec 18, 20191.62001.62001.62001.62001.6200-
Dec 17, 20191.62001.62001.62001.62001.6200-
Dec 16, 20191.60001.60001.60001.60001.6000-
Dec 13, 20191.59001.59001.59001.59001.5900-
Dec 12, 20191.56001.56001.56001.56001.5600-
Dec 11, 20191.57001.57001.57001.57001.5700-
Dec 10, 20191.59001.59001.59001.59001.5900-
Dec 09, 20191.57001.57001.57001.57001.5700-
Dec 06, 20191.50001.50001.47001.47001.4700-
Dec 05, 20191.44001.44001.44001.44001.4400-
Dec 04, 20191.40001.40001.40001.40001.4000-
Dec 03, 20191.40001.40001.40001.40001.4000-
Dec 02, 20191.46001.46001.46001.46001.4600-
Nov 29, 20191.44001.44001.44001.44001.4400-
Nov 28, 20191.43001.43001.43001.43001.4300-
Nov 27, 20191.39001.39001.39001.39001.3900-
Nov 26, 20191.43001.43001.40001.40001.4000-
Nov 25, 20191.40001.40001.40001.40001.4000-
Nov 22, 20191.39001.39001.39001.39001.3900-
Nov 21, 20191.37001.37001.37001.37001.3700-
Nov 20, 20191.40001.40001.40001.40001.4000-
Nov 19, 20191.41001.41001.41001.41001.4100-
Nov 18, 20191.41001.41001.41001.41001.4100-
Nov 15, 20191.42001.42001.42001.42001.4200-
Nov 14, 20191.41001.41001.41001.41001.4100-
Nov 13, 20191.49001.49001.49001.49001.49002,096
Nov 12, 20191.49001.49001.49001.49001.4900-
Nov 11, 20191.47001.54001.47001.54001.54001,600
Nov 08, 20191.46001.46001.46001.46001.4600-
Nov 07, 20191.43001.43001.43001.43001.4300-
Nov 06, 20191.46001.46001.46001.46001.4600-
Nov 05, 20191.46001.46001.46001.46001.4600-
Nov 04, 20191.45001.45001.45001.45001.4500-
Nov 01, 20191.42001.42001.40001.40001.4000-
Oct 31, 20191.39001.39001.39001.39001.3900-
Oct 30, 20191.43001.43001.43001.43001.4300-
Oct 29, 20191.40001.40001.40001.40001.4000-
Oct 28, 20191.44001.44001.44001.44001.4400-
Oct 25, 20191.41001.41001.41001.41001.4100-
Oct 24, 20191.41001.41001.41001.41001.4100-
Oct 23, 20191.39001.39001.39001.39001.3900-
Oct 22, 20191.41001.41001.41001.41001.4100-
Oct 21, 20191.39001.39001.39001.39001.3900-
Oct 18, 20191.40001.40001.40001.40001.4000-
Oct 17, 20191.40001.40001.40001.40001.4000-
Oct 16, 20191.40001.40001.40001.40001.4000-
Oct 15, 20191.40001.40001.40001.40001.4000-
Oct 14, 20191.44001.44001.44001.44001.4400-
Oct 11, 20191.42001.42001.42001.42001.4200-
Oct 10, 20191.40001.40001.40001.40001.4000-
Oct 09, 20191.44001.44001.44001.44001.4400-
Oct 08, 20191.48001.48001.47001.47001.4700-
Oct 07, 20191.48001.48001.48001.48001.4800-
Oct 04, 20191.45001.45001.45001.45001.4500-
Oct 02, 20191.48001.48001.48001.48001.4800-
Oct 01, 20191.52001.52001.52001.52001.5200-
Sep 30, 20191.53001.53001.53001.53001.5300-
Sep 27, 20191.54861.54861.54861.54861.5486-
Sep 26, 20191.54181.54181.54181.54181.5418-
Sep 25, 20191.52981.52981.52981.52981.5298-
Sep 24, 20191.62321.62321.62321.62321.6232-
Sep 23, 20191.58061.58061.58061.58061.5806-
Sep 20, 20191.56921.56921.56921.56921.5692-
Sep 19, 20191.56201.56201.56201.56201.5620-
Sep 18, 20191.63481.63481.63481.63481.6348-
Sep 17, 20191.62821.62821.62821.62821.6282-
Sep 16, 20191.61561.61561.61561.61561.6156-
Sep 13, 20191.52201.52381.52201.52381.5238-
Sep 12, 20191.53201.53341.53101.53101.5310-
Sep 11, 20191.55041.55661.55041.55661.5566-
Sep 10, 20191.51581.51961.51581.51621.5162-
Sep 09, 20191.49981.49981.49521.49741.4974-
Sep 06, 20191.50721.50721.50721.50721.5072-
Sep 05, 20191.46621.46621.45481.45721.4572-
Sep 04, 20191.44501.44501.44501.44501.4450-
Sep 03, 20191.46121.46121.46121.46121.4612-
Sep 02, 20191.45761.45761.45761.45761.4576-
Aug 30, 20191.44101.44101.44101.44101.4410-
Aug 29, 20191.38241.38241.38241.38241.3824-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...