UK markets closed

Bloom Energy Corporation (1ZB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.27-0.57 (-3.60%)
As of 05:51PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202414.8515.3714.5015.2715.276,775
22 May 202413.9316.3913.6815.8415.844,807
21 May 202411.7714.0011.7714.0014.00336
20 May 202411.7012.0011.3612.0012.00552
17 May 202411.0911.1411.0911.1411.14180
16 May 202411.7211.7211.2611.2611.26-
15 May 202411.4411.4411.2311.2311.23-
14 May 202410.6010.6010.5710.5710.5780
13 May 202410.3011.0010.3011.0011.00165
10 May 202411.0812.0011.0811.6211.62200
09 May 202410.7910.7910.7710.7710.77-
08 May 202410.7910.7910.6710.6710.6722
07 May 202410.9911.4210.9911.4211.42150
06 May 202410.6011.1910.6011.1911.19300
03 May 202410.4711.1810.4711.1811.18500
02 May 202410.4310.8610.4310.4810.48200
30 Apr 202410.2810.3510.2810.3510.35-
29 Apr 20249.8610.259.6110.1210.122,450
26 Apr 20248.949.288.949.289.28560
25 Apr 20248.918.918.918.918.91-
24 Apr 20249.239.239.239.239.23-
23 Apr 20248.729.218.529.219.211,000
22 Apr 20249.109.108.898.898.8990
19 Apr 20249.029.109.029.109.1080
18 Apr 20249.069.139.069.139.135
17 Apr 20249.169.199.169.199.19100
16 Apr 20249.509.509.119.119.11-
15 Apr 20249.969.969.699.699.69-
12 Apr 202410.5510.6210.4210.6210.62450
11 Apr 202410.3710.4710.3710.4710.47500
10 Apr 202410.6910.6910.4110.4110.41-
09 Apr 202410.6911.1610.6911.1611.1620
08 Apr 202410.6810.8710.6810.8710.87-
05 Apr 202410.9010.9110.7710.9110.91251
04 Apr 202410.6911.3310.6911.3311.3340
03 Apr 202410.7711.0410.5110.5110.51522
02 Apr 202410.7010.7010.6210.6210.62289
28 Mar 202410.4810.4810.2110.2110.211,200
27 Mar 202410.0010.289.9010.2810.28700
26 Mar 20249.229.819.229.819.81-
25 Mar 20249.009.309.009.309.30125
22 Mar 20249.039.039.029.029.02300
21 Mar 20248.679.248.679.249.241,087
20 Mar 20248.588.588.588.588.58-
19 Mar 20248.958.958.958.958.95-
18 Mar 20248.408.728.408.728.723,490
15 Mar 20248.238.418.238.418.41-
14 Mar 20249.189.188.208.208.20618
13 Mar 20249.369.449.369.449.44-
12 Mar 20249.529.529.329.329.3245
11 Mar 20249.359.549.329.549.5445
08 Mar 20249.459.729.459.609.601,210
07 Mar 20248.698.958.698.958.95165
06 Mar 20248.398.938.228.858.853,615
05 Mar 20248.158.348.158.348.34500
04 Mar 20248.298.297.958.078.07240
01 Mar 20248.118.387.948.228.221,450
29 Feb 20248.328.488.148.488.48400
28 Feb 20248.548.888.368.578.571,241
27 Feb 20247.958.157.868.158.1590
26 Feb 20247.878.137.808.138.13620
23 Feb 20247.908.097.797.897.891,160
22 Feb 20248.158.558.158.558.551,500
21 Feb 20248.218.408.098.408.402,050
20 Feb 20248.838.838.508.508.501,050
19 Feb 20249.109.208.708.818.8115,842
16 Feb 20249.319.618.508.958.9516,099
15 Feb 202410.9011.2510.8910.8910.897,612
14 Feb 202410.5110.5110.5010.5010.50-
13 Feb 202411.4011.4010.6010.6010.603,060
12 Feb 202410.6110.8910.4910.8910.8970
09 Feb 202410.6110.6210.4910.6210.625
08 Feb 202410.4210.4210.2610.3610.36810
07 Feb 202410.5810.5810.2410.2810.28150
06 Feb 202410.3610.789.9210.2710.271,170
05 Feb 202410.7310.739.9010.1610.16525
02 Feb 202411.1111.1111.0011.0011.0050
01 Feb 202410.5811.1010.5810.9610.961,200
31 Jan 202410.4110.5010.0110.5010.50500
30 Jan 202410.9210.9210.9210.9210.92100
29 Jan 202411.4111.4110.5010.5810.58680
26 Jan 202411.5211.7011.5211.7011.70-
25 Jan 202410.9411.4810.9411.3711.37280
24 Jan 202410.9911.3510.9911.0811.08260
23 Jan 202410.9811.3110.6511.3111.31510
22 Jan 202410.5011.2010.5011.0611.06472
19 Jan 202410.3410.4210.3410.4210.421,736
18 Jan 202410.2710.3610.1610.1610.168,300
17 Jan 202410.8010.8010.6210.6210.621,150
16 Jan 202411.9011.9711.0911.3011.3014,542
15 Jan 202411.8511.8511.8511.8511.85-
12 Jan 202411.7012.0511.6011.8511.85461
11 Jan 202412.2212.4012.2212.4012.40118
10 Jan 202412.4712.5011.9711.9711.97100
09 Jan 202412.5512.5512.0812.0812.08-
08 Jan 202412.5012.5812.4212.5812.58200
05 Jan 202412.6212.6912.5012.6912.691
04 Jan 202412.7212.8712.7212.8612.8660
03 Jan 202413.3513.3912.6812.7612.76194
02 Jan 202413.1513.9413.1513.9413.9480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...