UK markets closed

11 bit studios SA (11C.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
133.40-2.60 (-1.91%)
At close: 09:50PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024136.00136.00131.60133.40133.40-
09 May 2024132.40136.20132.00136.00136.00-
08 May 2024132.40132.60131.00132.60132.60-
07 May 2024133.60133.60130.80132.40132.40-
06 May 2024128.80133.80128.00133.80133.80-
03 May 2024128.60128.80128.60128.80128.80-
02 May 2024130.00130.00127.80128.60128.60-
30 Apr 2024129.60130.80129.60129.80129.80-
29 Apr 2024124.60129.60124.60129.60129.60-
26 Apr 2024122.40124.80122.40124.60124.60-
25 Apr 2024121.40124.20121.40122.40122.40-
24 Apr 2024117.00121.80117.00121.40121.40-
23 Apr 2024120.20120.20114.60117.40117.40-
22 Apr 2024125.80125.80120.20120.40120.40-
19 Apr 2024125.80125.80124.80125.80125.80-
18 Apr 2024128.60128.80125.60125.80125.80-
17 Apr 2024124.00129.80123.60128.40128.40-
16 Apr 2024132.60132.60123.00123.20123.20-
15 Apr 2024135.00138.00132.80133.00133.00-
12 Apr 2024122.20133.40122.20132.80132.80-
11 Apr 2024119.00122.40119.00122.20122.20-
10 Apr 2024122.60122.60119.40119.40119.40-
09 Apr 2024123.20125.20122.60122.60122.60-
08 Apr 2024121.00123.60121.00123.20123.20-
05 Apr 2024120.20121.00119.00121.00121.00-
04 Apr 2024121.20121.20119.40120.40120.40-
03 Apr 2024120.60121.20118.80121.20121.20-
02 Apr 2024123.00123.00120.40120.80120.80-
28 Mar 2024119.80124.00119.80123.80123.80-
27 Mar 2024120.60120.60120.60120.60120.60-
26 Mar 2024119.80120.60118.60120.60120.60-
25 Mar 2024120.00120.00118.20119.80119.80-
22 Mar 2024120.60121.40119.40119.80119.80-
21 Mar 2024121.40122.80119.20120.40120.40-
20 Mar 2024120.80121.40118.40121.40121.40-
19 Mar 2024116.60120.80116.40120.80120.80-
18 Mar 2024119.20119.20116.20117.20117.20-
15 Mar 2024120.80120.80116.80119.20119.20-
14 Mar 2024120.40121.80120.40120.80120.80-
13 Mar 2024122.00122.00116.80120.80120.80-
12 Mar 2024121.60123.80121.60122.00122.00-
11 Mar 2024128.40128.40121.60122.20122.20-
08 Mar 2024128.00132.00127.00128.20128.2030
07 Mar 2024132.80133.20131.80131.80131.80-
06 Mar 2024132.60137.20132.60132.80132.80-
05 Mar 2024124.60133.00124.60132.60132.6020
04 Mar 2024131.60131.60130.20131.20131.20-
01 Mar 2024131.40132.40130.40131.60131.60-
29 Feb 2024131.80131.80130.00131.20131.20-
28 Feb 2024132.00132.20131.60131.80131.80-
27 Feb 2024133.80133.80131.00131.20131.20-
26 Feb 2024134.40134.40132.00132.20132.20-
23 Feb 2024131.80135.40131.80134.40134.40-
22 Feb 2024133.60134.00131.60131.60131.60-
21 Feb 2024137.00137.60133.40133.60133.60-
20 Feb 2024141.60141.60136.80137.00137.00-
19 Feb 2024140.20142.40139.80141.40141.40-
16 Feb 2024141.60142.00139.80140.00140.00-
15 Feb 2024139.60142.00139.60141.60141.60-
14 Feb 2024139.40139.80139.00139.60139.60-
13 Feb 2024143.00143.00138.80139.60139.60-
12 Feb 2024143.40143.40141.20143.20143.20-
09 Feb 2024142.00143.60141.40143.60143.60-
08 Feb 2024141.00143.40141.00142.00142.00-
07 Feb 2024139.80141.60139.80141.20141.20-
06 Feb 2024142.40143.00139.60139.80139.80-
05 Feb 2024138.40144.60138.40142.40142.40-
02 Feb 2024136.00140.60136.00138.40138.40-
01 Feb 2024136.40137.80135.00136.00136.00-
31 Jan 2024133.00136.60133.00136.60136.60-
30 Jan 2024131.60133.80131.60133.20133.20-
29 Jan 2024133.20134.80131.00131.00131.00-
26 Jan 2024133.60134.20132.20133.20133.20-
25 Jan 2024133.00133.80130.20133.80133.80-
24 Jan 2024133.40135.80131.80133.20133.20-
23 Jan 2024124.60133.60124.60133.40133.40-
22 Jan 2024125.60126.60124.40124.40124.40-
19 Jan 2024125.00126.20123.20125.60125.60-
18 Jan 2024122.20125.00122.20125.00125.00-
17 Jan 2024125.80127.80122.00122.40122.40-
16 Jan 2024124.20126.00121.40126.00126.00-
15 Jan 2024125.60126.20124.40124.40124.40-
12 Jan 2024126.40126.60122.60125.40125.40-
11 Jan 2024125.60126.40124.80126.20126.20-
10 Jan 2024124.60126.60124.40125.60125.60-
09 Jan 2024124.20125.00122.80124.60124.60-
08 Jan 2024124.40125.60123.60124.40124.40-
05 Jan 2024124.40124.80122.20122.60122.60-
04 Jan 2024122.00125.40122.00124.60124.60-
03 Jan 2024124.80124.80121.60122.00122.00-
02 Jan 2024125.40127.60124.80124.80124.80-
29 Dec 2023126.40126.40125.40125.60125.60-
28 Dec 2023127.00128.00126.20126.60126.60-
27 Dec 2023128.60128.80126.80127.20127.20-
22 Dec 2023127.80130.00127.40127.60127.60-
21 Dec 2023125.20127.80123.20126.80126.80-
20 Dec 2023127.20129.60124.80125.20125.204
19 Dec 2023129.80130.60127.20127.20127.20-
18 Dec 2023134.00135.40129.20129.60129.60-
15 Dec 2023134.80136.60134.00134.00134.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...