UK markets closed

Baozun Inc. (2BZA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.5400-0.0400 (-1.55%)
As of 04:05PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.44002.54002.44002.54002.5400200
09 May 20242.50002.58002.50002.58002.5800-
08 May 20242.50002.50002.46002.46002.4600-
07 May 20242.50002.50002.50002.50002.5000-
06 May 20242.48002.50002.48002.50002.5000200
03 May 20242.64002.64002.56002.62002.6200100
02 May 20242.50002.62002.50002.62002.6200-
30 Apr 20242.54002.54002.46002.46002.4600-
29 Apr 20242.40002.48002.40002.48002.480030
26 Apr 20242.42002.56002.42002.56002.560063
25 Apr 20242.40002.40002.40002.40002.4000-
24 Apr 20242.38002.44002.38002.44002.4400-
23 Apr 20242.20002.30002.20002.30002.30001,400
22 Apr 20242.18002.18002.18002.18002.1800-
19 Apr 20242.10002.20002.10002.18002.1800365
18 Apr 20242.20002.24002.20002.24002.2400-
17 Apr 20242.14002.22002.14002.22002.2200-
16 Apr 20242.18002.24002.14002.24002.24001,015
15 Apr 20242.20002.22002.20002.22002.2200-
12 Apr 20242.28002.28002.28002.28002.280010
11 Apr 20242.30002.34002.30002.34002.3400-
10 Apr 20242.28002.32002.28002.32002.3200-
09 Apr 20242.06002.20002.06002.20002.2000107
08 Apr 20242.10002.14002.10002.14002.1400420
05 Apr 20242.06002.20002.06002.12002.12001,431
04 Apr 20242.12002.16002.12002.16002.1600-
03 Apr 20242.06002.10002.06002.10002.1000-
02 Apr 20242.14002.14002.12002.12002.1200-
28 Mar 20242.10002.16002.06002.16002.1600115
27 Mar 20242.02002.06002.02002.06002.0600780
26 Mar 20242.06002.10002.06002.10002.1000-
25 Mar 20242.10002.16002.00002.08002.08001,145
22 Mar 20242.16002.16002.06002.06002.06001,000
21 Mar 20242.54002.54002.54002.54002.5400-
20 Mar 20242.54002.54002.54002.54002.5400-
19 Mar 20242.48002.48002.48002.48002.4800-
18 Mar 20242.46002.50002.46002.50002.500070
15 Mar 20242.50002.54002.50002.54002.5400-
14 Mar 20242.58002.58002.44002.44002.4400-
13 Mar 20242.56002.56002.56002.56002.5600-
12 Mar 20242.32002.38002.32002.38002.3800-
11 Mar 20242.22002.36002.22002.36002.3600-
08 Mar 20242.16002.22002.16002.22002.2200-
07 Mar 20242.22002.22002.18002.18002.180060
06 Mar 20242.16002.28002.16002.28002.2800-
05 Mar 20242.10002.18002.10002.18002.1800-
04 Mar 20242.14002.18002.08002.18002.180023
01 Mar 20242.20002.20002.18002.18002.1800-
29 Feb 20242.12002.18002.12002.18002.1800100
28 Feb 20242.24002.24002.14002.14002.140050
27 Feb 20242.16002.20002.16002.20002.2000-
26 Feb 20242.20002.20002.12002.14002.1400200
23 Feb 20242.26002.26002.26002.26002.2600-
22 Feb 20242.22002.22002.22002.22002.2200-
21 Feb 20242.16002.16002.16002.16002.1600-
20 Feb 20242.30002.30002.30002.30002.3000-
19 Feb 20242.30002.30002.30002.30002.3000-
16 Feb 20242.32002.32002.30002.30002.3000-
15 Feb 20242.26002.32002.26002.30002.300030
14 Feb 20242.18002.22002.18002.22002.2200-
13 Feb 20242.34002.34002.28002.28002.2800-
12 Feb 20242.16002.28002.16002.28002.2800-
09 Feb 20242.06002.14002.06002.14002.1400780
08 Feb 20242.16002.18002.12002.18002.1800400
07 Feb 20242.10002.14002.10002.14002.1400-
06 Feb 20241.95002.10001.95002.10002.1000-
05 Feb 20241.90001.93001.90001.93001.930019
02 Feb 20242.02002.02001.97001.97001.9700-
01 Feb 20242.08002.16002.08002.16002.1600500
31 Jan 20242.06002.06002.06002.06002.060050
30 Jan 20242.10002.10002.06002.06002.0600-
29 Jan 20242.12002.12002.08002.08002.0800-
26 Jan 20242.16002.16002.14002.14002.1400-
25 Jan 20242.36002.36002.34002.34002.3400-
24 Jan 20241.95002.22001.95002.22002.220015
23 Jan 20241.89002.06001.82002.00002.0000270
22 Jan 20241.65001.90001.65001.90001.90002,150
19 Jan 20241.81001.81001.79001.79001.7900-
18 Jan 20241.78001.84001.78001.84001.8400-
17 Jan 20241.83001.83001.81001.81001.8100-
16 Jan 20242.00002.00001.96001.96001.96001,100
15 Jan 20242.04002.04002.04002.04002.0400-
12 Jan 20242.02002.04002.02002.04002.0400-
11 Jan 20242.08002.08002.04002.04002.0400-
10 Jan 20242.06002.06002.02002.02002.0200-
09 Jan 20242.10002.12002.10002.12002.1200-
08 Jan 20242.16002.16002.12002.12002.1200-
05 Jan 20242.26002.26002.24002.24002.2400-
04 Jan 20242.26002.26002.26002.26002.2600-
03 Jan 20242.38002.38002.36002.36002.3600-
02 Jan 20242.38002.38002.28002.28002.280015
29 Dec 20232.44002.46002.44002.46002.4600102
28 Dec 20232.32002.32002.32002.32002.3200185
27 Dec 20232.58002.58002.36002.36002.3600434
22 Dec 20232.62002.62002.62002.62002.6200600
21 Dec 20232.54002.54002.54002.54002.540075
20 Dec 20232.62002.62002.62002.62002.6200-
19 Dec 20232.66002.66002.66002.66002.6600-
18 Dec 20232.70002.70002.70002.70002.7000-
15 Dec 20232.66002.70002.66002.70002.7000200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...