UK markets closed

Bureau Veritas SA (4BV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
27.24+0.04 (+0.15%)
At close: 08:10AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.2427.2427.2427.2427.24-
02 May 202427.2027.2027.2027.2027.20-
30 Apr 202427.3827.3827.3827.3827.38-
29 Apr 202427.7027.7027.7027.7027.70-
26 Apr 202427.4027.4027.4027.4027.40-
25 Apr 202426.7626.7626.7626.7626.76-
24 Apr 202427.0227.0227.0227.0227.02-
23 Apr 202427.3427.3427.3427.3427.34-
22 Apr 202427.4227.4227.4227.4227.42-
19 Apr 202426.8426.8426.8426.8426.84-
18 Apr 202426.6826.6826.6826.6826.68-
17 Apr 202426.6626.6626.6626.6626.66-
16 Apr 202426.4026.4026.4026.4026.40-
15 Apr 202426.9026.9026.9026.9026.90-
12 Apr 202427.2427.2427.2427.2427.24-
11 Apr 202426.9226.9226.9226.9226.92-
10 Apr 202426.9226.9226.9226.9226.92-
09 Apr 202426.8626.8626.8626.8626.86-
08 Apr 202427.6227.6227.6227.6227.62-
05 Apr 202427.1827.1827.1827.1827.18-
04 Apr 202428.0028.0028.0028.0028.00-
03 Apr 202427.7827.7827.7827.7827.78-
02 Apr 202428.1828.1828.1828.1828.18-
28 Mar 202428.1428.1428.1428.1428.14-
27 Mar 202427.9727.9727.9727.9727.97-
26 Mar 202428.0128.0128.0128.0128.01-
25 Mar 202428.0228.0228.0228.0228.02-
22 Mar 202428.3028.3028.3028.3028.30-
21 Mar 202427.5627.5627.5627.5627.56-
20 Mar 202426.7226.7226.7226.7226.72-
19 Mar 202426.6326.6326.6326.6326.63-
18 Mar 202426.4726.4726.4726.4726.47-
15 Mar 202426.8026.8026.8026.8026.80-
14 Mar 202427.0427.0427.0427.0427.04-
13 Mar 202427.1427.1427.1427.1427.14-
12 Mar 202427.4627.4627.4627.4627.46-
11 Mar 202427.1627.1627.1627.1627.16-
08 Mar 202427.1927.1927.1927.1927.19-
07 Mar 202427.3527.3527.3527.3527.35-
06 Mar 202427.4127.4127.4127.4127.41-
05 Mar 202427.0427.0427.0427.0427.04-
04 Mar 202427.0227.0227.0227.0227.02-
01 Mar 202426.9326.9326.9326.9326.93-
29 Feb 202426.7626.7626.7626.7626.76-
28 Feb 202426.7026.7026.7026.7026.70-
27 Feb 202426.3726.3726.3726.3726.37-
26 Feb 202427.2227.2227.2227.2227.22-
23 Feb 202426.9526.9526.9526.9526.95-
22 Feb 202425.2425.2425.2425.2425.24-
21 Feb 202425.2025.2025.2025.2025.20-
20 Feb 202425.1325.1325.1325.1325.13-
19 Feb 202425.0325.0325.0325.0325.03-
16 Feb 202425.0025.0025.0025.0025.00-
15 Feb 202424.8624.8624.8624.8624.86-
14 Feb 202424.4924.4924.4924.4924.49-
13 Feb 202424.7124.7124.7124.7124.71-
12 Feb 202424.6924.6924.6924.6924.69-
09 Feb 202424.7024.7024.7024.7024.70-
08 Feb 202424.6924.6924.6924.6924.69-
07 Feb 202424.8024.8024.8024.8024.80-
06 Feb 202425.0325.0325.0325.0325.03-
05 Feb 202424.9624.9624.9624.9624.96-
02 Feb 202424.7824.7824.7824.7824.78-
01 Feb 202424.4424.4424.4424.4424.44-
31 Jan 202424.6024.6024.6024.6024.60-
30 Jan 202424.4924.4924.4924.4924.49-
29 Jan 202424.7924.7924.7924.7924.79-
26 Jan 202424.4524.4524.4524.4524.45-
25 Jan 202424.3424.3424.3424.3424.34-
24 Jan 202424.4124.4124.4124.4124.41-
23 Jan 202423.9023.9023.9023.9023.90-
22 Jan 202423.9223.9223.9223.9223.92-
19 Jan 202423.6423.6423.6423.6423.64-
18 Jan 202423.4423.4423.4423.4423.44-
17 Jan 202423.1523.1523.1523.1523.15-
16 Jan 202423.3123.3123.3123.3123.31-
15 Jan 202423.0523.0523.0523.0523.05-
12 Jan 202423.0523.0523.0523.0523.05-
11 Jan 202422.7522.7522.7522.7522.75-
10 Jan 202422.7722.7722.7722.7722.77-
09 Jan 202422.8622.8622.8622.8622.86-
08 Jan 202423.0923.0923.0923.0923.09-
05 Jan 202423.3223.3223.3223.3223.32-
04 Jan 202422.8722.8722.8722.8722.87-
03 Jan 202422.7622.7622.7622.7622.76-
02 Jan 202422.6422.9022.6422.9022.9050
29 Dec 202322.8222.8222.7922.7922.79-
28 Dec 202322.7622.7622.7622.7622.76-
27 Dec 202322.5822.5822.5822.5822.58-
22 Dec 202322.4222.4222.4222.4222.42-
21 Dec 202322.3322.3322.3322.3322.33-
20 Dec 202322.2922.2922.2922.2922.29-
19 Dec 202322.1122.1122.1122.1122.11-
18 Dec 202322.1222.1222.1222.1222.12-
15 Dec 202322.4722.4722.4722.4722.47-
14 Dec 202321.8221.8221.8221.8221.82-
13 Dec 202321.5421.5421.5421.5421.54-
12 Dec 202321.3121.3121.3121.3121.31-
11 Dec 202321.5721.5721.5721.5721.57-
08 Dec 202321.6521.6521.6521.6521.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...