Bradespar S.A. (FXM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:43PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 322 |
| 09 May 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 178 |
| 08 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 07 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 821 |
| 06 May 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 1,646 |
| 03 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 900 |
| 02 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 30 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 30 Apr 2024 | 0.814606 Dividend | |||||
| 29 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 2.9454 | - |
| 26 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 2.9297 | - |
| 25 Apr 2024 | 3.7000 | 3.9400 | 3.7000 | 3.9400 | 3.0864 | 750 |
| 24 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.8984 | - |
| 23 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.0707 | - |
| 22 Apr 2024 | 3.7400 | 4.0000 | 3.7400 | 4.0000 | 3.1334 | 355 |
| 19 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.8357 | - |
| 18 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.8357 | - |
| 17 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.8357 | - |
| 16 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.0081 | - |
| 15 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.9924 | - |
| 12 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.9767 | 1,000 |
| 11 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.8984 | - |
| 10 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2.9611 | - |
| 09 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 2.9454 | - |
| 08 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.8357 | - |
| 05 Apr 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 2.8514 | 500 |
| 04 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2.8827 | - |
| 03 Apr 2024 | 3.7400 | 3.8200 | 3.7000 | 3.8200 | 2.9924 | 1,745 |
| 02 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.8984 | - |
| 28 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2.8827 | - |
| 27 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.8357 | - |
| 26 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2.8514 | - |
| 25 Mar 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.0081 | 88 |
| 22 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2.8827 | - |
| 21 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 2.8671 | - |
| 20 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2.9141 | - |
| 19 Mar 2024 | 3.5800 | 3.8000 | 3.5800 | 3.8000 | 2.9767 | 250 |
| 18 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.6947 | - |
| 15 Mar 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6000 | 2.8201 | 666 |
| 14 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.8984 | 1,000 |
| 13 Mar 2024 | 3.7200 | 3.8400 | 3.7200 | 3.8400 | 3.0081 | 377 |
| 12 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.6791 | - |
| 11 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.0394 | - |
| 08 Mar 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8800 | 3.0394 | 804 |
| 07 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.0394 | - |
| 06 Mar 2024 | 3.7400 | 3.8800 | 3.7400 | 3.8800 | 3.0394 | 255 |
| 05 Mar 2024 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 3.0551 | 150 |
| 04 Mar 2024 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.0551 | 1,000 |
| 01 Mar 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.1177 | 777 |
| 29 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.0864 | - |
| 28 Feb 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 3.1491 | 179 |
| 27 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.0707 | - |
| 26 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.0551 | - |
| 23 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.0864 | - |
| 22 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.0551 | - |
| 21 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.1647 | - |
| 20 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.2117 | 114 |
| 19 Feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 3.2744 | 150 |
| 16 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.1021 | - |
| 15 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.1177 | - |
| 14 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.1334 | - |
| 13 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.1334 | - |
| 12 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.1334 | - |
| 09 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.1334 | - |
| 08 Feb 2024 | 4.0800 | 4.2200 | 4.0800 | 4.2200 | 3.3057 | 62 |
| 07 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.1804 | - |
| 06 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.1177 | - |
| 05 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.1334 | - |
| 02 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.1804 | - |
| 01 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.2274 | - |
| 31 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.2431 | - |
| 30 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.2744 | - |
| 29 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.3057 | - |
| 26 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.2744 | - |
| 25 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.3057 | - |
| 24 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.2744 | - |
| 23 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.1647 | - |
| 22 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.2274 | - |
| 19 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.2744 | - |
| 18 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.2744 | - |
| 17 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 3.3371 | - |
| 16 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 3.4154 | - |
| 15 Jan 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 3.5251 | 700 |
| 12 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3.4937 | - |
| 11 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 3.4154 | - |
| 10 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3.4467 | - |
| 09 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.4781 | - |
| 08 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 3.5407 | - |
| 05 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.5721 | - |
| 04 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.6034 | - |
| 03 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 3.5877 | - |
| 02 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 3.7287 | - |
| 29 Dec 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 3.7287 | - |
| 28 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 3.6347 | - |
| 27 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.6034 | - |
| 22 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.6034 | - |
| 21 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.5251 | - |
| 20 Dec 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 3.5564 | - |
| 19 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.4781 | - |
| 18 Dec 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.3684 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.