UK markets closed

Beeks Financial Cloud Group plc (1BZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.9800+0.0200 (+1.02%)
At close: 03:53PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.95001.98001.95001.98001.9800-
18 Apr 20241.96001.96001.95001.96001.9600-
17 Apr 20242.02002.02001.96001.96001.9600-
16 Apr 20242.04002.04002.04002.04002.0400-
15 Apr 20242.06002.08002.04002.04002.0400-
12 Apr 20242.10002.10002.06002.06002.0600-
11 Apr 20242.12002.12002.08002.08002.0800-
10 Apr 20242.06002.12002.06002.12002.1200-
09 Apr 20241.99002.08001.99002.08002.0800-
08 Apr 20241.99002.00001.99002.00002.0000-
05 Apr 20241.95001.95001.95001.95001.9500-
04 Apr 20241.98001.98001.98001.98001.9800-
03 Apr 20241.92001.92001.92001.92001.9200-
02 Apr 20241.92001.92001.92001.92001.9200-
28 Mar 20241.90001.96001.90001.90001.9000-
27 Mar 20241.94001.97001.90001.97001.9700-
26 Mar 20241.92001.92001.92001.92001.9200-
25 Mar 20241.90001.97001.90001.94001.9400-
22 Mar 20241.94001.94001.90001.90001.9000-
21 Mar 20241.95001.95001.94001.94001.9400-
20 Mar 20241.99002.00001.96001.96001.9600-
19 Mar 20241.90001.99001.90001.99001.9900-
18 Mar 20241.93001.93001.90001.90001.9000-
15 Mar 20241.97001.99001.93001.93001.9300-
14 Mar 20241.90001.98001.90001.97001.9700-
13 Mar 20241.82001.90001.80001.90001.9000-
12 Mar 20241.84001.84001.81001.81001.8100-
11 Mar 20241.91001.91001.82001.83001.8300-
08 Mar 20241.93001.93001.91001.91001.9100-
07 Mar 20241.96001.96001.95001.95001.9500-
06 Mar 20241.95001.99001.95001.99001.9900-
05 Mar 20241.92001.94001.90001.94001.9400-
04 Mar 20241.90001.92001.90001.92001.9200-
01 Mar 20241.84001.92001.84001.92001.9200-
29 Feb 20241.90001.90001.84001.85001.8500-
28 Feb 20241.81001.93001.81001.90001.9000-
27 Feb 20241.81001.81001.81001.81001.8100-
26 Feb 20241.81001.81001.81001.81001.8100-
23 Feb 20241.76001.82001.76001.82001.8200-
22 Feb 20241.74001.74001.73001.73001.7300-
21 Feb 20241.77001.77001.74001.74001.7400-
20 Feb 20241.76001.77001.76001.77001.7700-
19 Feb 20241.75001.76001.75001.76001.7600-
16 Feb 20241.59001.68001.59001.68001.6800-
15 Feb 20241.68001.68001.59001.59001.5900-
14 Feb 20241.72001.72001.68001.68001.6800-
13 Feb 20241.80001.80001.72001.72001.7200-
12 Feb 20241.66001.79001.66001.79001.7900-
09 Feb 20241.56001.68001.53001.68001.6800-
08 Feb 20241.51001.54001.51001.53001.5300-
07 Feb 20241.57001.57001.51001.54001.5400-
06 Feb 20241.18001.18001.18001.18001.1800-
05 Feb 20241.06001.19001.06001.18001.1800-
02 Feb 20241.10001.10001.05001.06001.0600-
01 Feb 20241.04001.10001.04001.10001.1000-
31 Jan 20241.03001.03001.03001.03001.0300-
30 Jan 20241.05001.05001.04001.04001.0400-
29 Jan 20241.05001.05001.05001.05001.0500-
26 Jan 20241.05001.05001.05001.05001.0500-
25 Jan 20241.06001.06001.06001.06001.0600-
24 Jan 20241.09001.09001.06001.06001.0600-
23 Jan 20241.09001.10001.09001.09001.0900-
22 Jan 20241.09001.09001.09001.09001.0900-
19 Jan 20241.09001.09001.09001.09001.0900-
18 Jan 20241.09001.09001.09001.09001.0900-
17 Jan 20241.10001.10001.09001.09001.0900-
16 Jan 20241.10001.10001.10001.10001.1000-
15 Jan 20241.09001.10001.09001.10001.1000-
12 Jan 20241.09001.09001.09001.09001.0900-
11 Jan 20241.11001.11001.09001.09001.0900-
10 Jan 20241.11001.11001.11001.11001.1100-
09 Jan 20241.10001.11001.10001.11001.1100-
08 Jan 20241.11001.11001.09001.10001.1000-
05 Jan 20241.12001.12001.12001.12001.1200-
04 Jan 20241.14001.14001.14001.14001.1400-
03 Jan 20241.12001.14001.12001.14001.1400-
02 Jan 20241.07001.13001.07001.12001.1200-
29 Dec 20231.06001.07001.06001.07001.0700-
28 Dec 20231.06001.06001.05001.05001.0500-
27 Dec 20231.06001.06001.06001.06001.0600-
22 Dec 20231.07001.07001.06001.06001.0600-
21 Dec 20231.07001.07001.06001.06001.0600-
20 Dec 20231.07001.07001.07001.07001.0700-
19 Dec 20231.08001.09001.07001.08001.0800-
18 Dec 20231.11001.11001.08001.08001.0800-
15 Dec 20231.11001.11001.11001.11001.1100-
14 Dec 20231.11001.11001.11001.11001.1100-
13 Dec 20231.11001.11001.11001.11001.1100-
12 Dec 20231.13001.13001.10001.10001.1000-
11 Dec 20231.12001.13001.12001.13001.1300-
08 Dec 20231.10001.13001.10001.12001.1200-
07 Dec 20231.10001.10001.10001.10001.1000-
06 Dec 20231.12001.12001.11001.11001.1100-
05 Dec 20231.13001.13001.11001.11001.1100-
04 Dec 20231.13001.13001.12001.13001.1300-
01 Dec 20231.11001.12001.11001.12001.1200-
30 Nov 20231.13001.13001.11001.11001.1100-
29 Nov 20231.13001.13001.13001.13001.1300-
28 Nov 20231.12001.12001.12001.12001.1200-
27 Nov 20231.16001.16001.12001.12001.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...