UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,316.40 -7.80 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,316.62 -1,103.94 (-2.19%)
Badger Meter, Inc. (33B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 175.10 | 179.40 | 175.10 | 179.40 | 179.40 | 23 |
| 07 May 2024 | 174.30 | 178.40 | 174.30 | 178.40 | 178.40 | - |
| 06 May 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| 03 May 2024 | 172.40 | 177.60 | 172.40 | 174.40 | 174.40 | 23 |
| 02 May 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 30 Apr 2024 | 170.20 | 172.10 | 170.20 | 172.10 | 172.10 | - |
| 29 Apr 2024 | 170.30 | 172.50 | 170.30 | 172.50 | 172.50 | - |
| 26 Apr 2024 | 168.50 | 171.60 | 168.50 | 171.60 | 171.60 | - |
| 25 Apr 2024 | 167.30 | 170.20 | 167.30 | 170.20 | 170.20 | - |
| 24 Apr 2024 | 171.30 | 171.30 | 170.50 | 170.50 | 170.50 | - |
| 23 Apr 2024 | 173.10 | 173.10 | 172.50 | 172.50 | 172.50 | 59 |
| 22 Apr 2024 | 163.80 | 169.90 | 163.80 | 169.90 | 169.90 | - |
| 19 Apr 2024 | 164.00 | 166.30 | 164.00 | 164.50 | 164.50 | 15 |
| 18 Apr 2024 | 140.90 | 149.50 | 140.90 | 149.50 | 149.50 | 80 |
| 17 Apr 2024 | 142.80 | 142.80 | 142.70 | 142.70 | 142.70 | 8 |
| 16 Apr 2024 | 141.40 | 144.50 | 141.40 | 144.50 | 144.50 | - |
| 15 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 12 Apr 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 11 Apr 2024 | 140.60 | 142.70 | 140.60 | 142.70 | 142.70 | - |
| 10 Apr 2024 | 143.10 | 143.10 | 141.60 | 141.60 | 141.60 | - |
| 09 Apr 2024 | 142.40 | 146.30 | 142.40 | 144.50 | 144.50 | 2 |
| 08 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 05 Apr 2024 | 141.20 | 146.40 | 141.20 | 146.40 | 146.40 | - |
| 04 Apr 2024 | 142.20 | 142.80 | 142.20 | 142.80 | 142.80 | - |
| 03 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 02 Apr 2024 | 145.90 | 145.90 | 145.40 | 145.40 | 145.40 | - |
| 28 Mar 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - |
| 27 Mar 2024 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | - |
| 26 Mar 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | - |
| 25 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 22 Mar 2024 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | - |
| 21 Mar 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | - |
| 20 Mar 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | - |
| 19 Mar 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - |
| 18 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 15 Mar 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - |
| 14 Mar 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - |
| 13 Mar 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | - |
| 12 Mar 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | - |
| 11 Mar 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - |
| 08 Mar 2024 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 9 |
| 07 Mar 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - |
| 06 Mar 2024 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 15 |
| 05 Mar 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - |
| 04 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 01 Mar 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | - |
| 29 Feb 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | - |
| 28 Feb 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | - |
| 27 Feb 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | - |
| 26 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 23 Feb 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | - |
| 22 Feb 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - |
| 22 Feb 2024 | 0.27 Dividend | |||||
| 21 Feb 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 142.73 | - |
| 20 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | - |
| 19 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.73 | - |
| 16 Feb 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 145.72 | - |
| 15 Feb 2024 | 141.00 | 144.00 | 141.00 | 144.00 | 143.73 | - |
| 14 Feb 2024 | 138.00 | 142.00 | 138.00 | 142.00 | 141.73 | - |
| 13 Feb 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 137.74 | - |
| 12 Feb 2024 | 136.00 | 141.00 | 136.00 | 141.00 | 140.73 | 2 |
| 09 Feb 2024 | 134.00 | 139.00 | 134.00 | 139.00 | 138.74 | - |
| 08 Feb 2024 | 131.00 | 135.00 | 131.00 | 135.00 | 134.75 | - |
| 07 Feb 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 131.75 | - |
| 06 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.76 | - |
| 05 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.75 | - |
| 02 Feb 2024 | 132.00 | 133.00 | 132.00 | 133.00 | 132.75 | - |
| 01 Feb 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 133.75 | - |
| 31 Jan 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.75 | - |
| 30 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.75 | - |
| 29 Jan 2024 | 130.00 | 134.00 | 130.00 | 134.00 | 133.75 | - |
| 26 Jan 2024 | 138.00 | 138.00 | 132.00 | 132.00 | 131.75 | - |
| 25 Jan 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 138.74 | - |
| 24 Jan 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 137.74 | - |
| 23 Jan 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 141.73 | - |
| 22 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.74 | - |
| 19 Jan 2024 | 137.00 | 142.00 | 137.00 | 138.00 | 137.74 | 35 |
| 18 Jan 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 138.74 | - |
| 17 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.74 | - |
| 16 Jan 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 137.74 | - |
| 15 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.74 | - |
| 12 Jan 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 137.74 | - |
| 11 Jan 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 135.74 | 8 |
| 10 Jan 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 136.74 | - |
| 09 Jan 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 136.74 | - |
| 08 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.75 | - |
| 05 Jan 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 135.74 | - |
| 04 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.74 | - |
| 03 Jan 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 138.74 | - |
| 02 Jan 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 140.73 | - |
| 29 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.74 | - |
| 28 Dec 2023 | 138.00 | 140.00 | 138.00 | 140.00 | 139.74 | - |
| 27 Dec 2023 | 139.00 | 143.00 | 139.00 | 143.00 | 142.73 | 21 |
| 22 Dec 2023 | 136.00 | 140.00 | 136.00 | 140.00 | 139.74 | - |
| 21 Dec 2023 | 136.00 | 138.00 | 136.00 | 138.00 | 137.74 | - |
| 20 Dec 2023 | 139.00 | 139.00 | 138.00 | 138.00 | 137.74 | - |
| 19 Dec 2023 | 137.00 | 141.00 | 137.00 | 141.00 | 140.73 | 12 |
| 18 Dec 2023 | 142.00 | 142.00 | 138.00 | 139.00 | 138.74 | 67 |
| 15 Dec 2023 | 142.00 | 147.00 | 140.00 | 140.00 | 139.74 | 18 |
| 14 Dec 2023 | 140.00 | 144.00 | 140.00 | 141.00 | 140.73 | 40 |
| *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.