UK markets closed

Bureau Veritas SA (4BV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
27.58+0.02 (+0.07%)
As of 08:13AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202427.5827.5827.5827.5827.58-
03 May 202427.1827.7427.1827.5627.56-
02 May 202427.1227.3827.1227.2827.28-
30 Apr 202427.3427.5427.3027.4427.44-
29 Apr 202427.6627.6627.4427.5227.52-
26 Apr 202427.4427.5627.3427.5027.50-
25 Apr 202426.7027.4826.7026.9826.98-
24 Apr 202426.9827.0226.8826.8826.88-
23 Apr 202427.2827.3027.0627.0627.06-
22 Apr 202427.3627.3627.1427.1427.14-
19 Apr 202426.7827.3426.7827.2027.20-
18 Apr 202426.6827.0026.6826.8426.84-
17 Apr 202426.6026.9226.6026.7426.74-
16 Apr 202426.6626.9026.6626.7626.76-
15 Apr 202426.8627.0426.8626.9826.98-
12 Apr 202426.8627.2426.8626.9026.90-
11 Apr 202426.8626.9626.7626.8626.86-
10 Apr 202426.8427.0626.8426.9226.92-
09 Apr 202426.8027.0826.8026.9026.90-
08 Apr 202427.5627.6227.5627.6027.60-
05 Apr 202427.4427.5427.0427.5427.54-
04 Apr 202428.0428.1827.8828.0428.0450
03 Apr 202427.8028.2227.7828.2228.22-
02 Apr 202428.2228.2227.9827.9827.98-
28 Mar 202428.1528.2928.0128.2928.29-
27 Mar 202428.0028.2728.0028.2028.20-
26 Mar 202428.0528.1627.9128.1628.16-
25 Mar 202428.0728.1927.8428.1928.19-
22 Mar 202428.3328.3327.7027.7027.70-
21 Mar 202427.5727.8827.4927.8827.88-
20 Mar 202426.4027.7226.4027.1627.16-
19 Mar 202426.6626.7126.4426.6026.60-
18 Mar 202426.4226.7126.4226.4726.47-
15 Mar 202426.8226.8326.4726.6426.64-
14 Mar 202427.0727.0726.6426.8426.84-
13 Mar 202427.1727.1727.0627.1127.11-
12 Mar 202427.5027.5026.9927.0627.06-
11 Mar 202427.1727.4127.0727.1827.18-
08 Mar 202427.2227.3727.0827.3727.37-
07 Mar 202427.4027.4327.1427.4327.43-
06 Mar 202427.4427.4427.2527.2527.25-
05 Mar 202427.0827.6127.0827.5727.57-
04 Mar 202427.0527.0526.8426.9826.98-
01 Mar 202426.9627.0226.7126.9426.94-
29 Feb 202426.5026.9326.5026.7326.73-
28 Feb 202426.7326.8226.5926.6726.67-
27 Feb 202426.6826.9226.5826.7326.73-
26 Feb 202427.2427.3327.0427.1127.11-
23 Feb 202426.6427.2226.6427.1127.11-
22 Feb 202425.2826.7325.2826.6626.66-
21 Feb 202424.9525.0624.8924.8924.89-
20 Feb 202425.1625.2424.8624.9524.95-
19 Feb 202425.0525.1324.9124.9924.99-
16 Feb 202424.7625.2924.7625.2925.29-
15 Feb 202424.8924.9624.7724.9424.94-
14 Feb 202424.5324.8124.5324.7924.79-
13 Feb 202424.7224.7824.3424.4324.43-
12 Feb 202424.7225.0124.7224.7624.76-
09 Feb 202424.7424.8524.6224.7024.70-
08 Feb 202424.7024.9024.5924.6924.69-
07 Feb 202424.8424.8424.5624.5624.56-
06 Feb 202425.0625.0624.5424.6324.63-
05 Feb 202425.0025.0524.7225.0225.02-
02 Feb 202424.8124.9224.7524.8424.84-
01 Feb 202424.4924.7624.4924.5524.55-
31 Jan 202424.6324.8824.5524.6824.68-
30 Jan 202424.5024.8124.4024.7724.77-
29 Jan 202424.8224.8224.3624.3624.36-
26 Jan 202424.2024.8024.2024.8024.80-
25 Jan 202424.2624.3924.1824.1824.18-
24 Jan 202424.1424.3724.0724.3524.35-
23 Jan 202423.9324.2123.9324.0124.01-
22 Jan 202423.6823.9523.6823.8123.81-
19 Jan 202423.3923.8523.3923.8123.81-
18 Jan 202423.1323.6323.1323.5823.58-
17 Jan 202423.1823.3723.1623.3123.31-
16 Jan 202423.3423.3923.2123.2523.25-
15 Jan 202423.5023.6423.3823.3823.38-
12 Jan 202422.6023.6522.6023.6523.65-
11 Jan 202422.7622.7622.7022.7422.74-
10 Jan 202422.8122.8122.4822.5722.57-
09 Jan 202422.6022.8422.6022.7122.71-
08 Jan 202423.1423.1422.5222.5822.58-
05 Jan 202423.3623.3623.2723.2723.27-
04 Jan 202422.8923.5422.8923.5423.54-
03 Jan 202422.7922.8822.7322.7322.73-
02 Jan 202422.6822.8722.6822.8722.87-
29 Dec 202322.8322.8322.7222.7222.72-
28 Dec 202322.5122.8722.5122.8722.87-
27 Dec 202322.6022.7722.5822.7222.72-
22 Dec 202322.2222.6122.2222.5722.57-
21 Dec 202322.3722.3822.3622.3622.36-
20 Dec 202322.3122.4022.2822.3822.38-
19 Dec 202322.1522.3322.1522.2522.25-
18 Dec 202322.1422.2821.9722.0522.05-
15 Dec 202322.4722.4722.2822.3922.39-
14 Dec 202321.8922.6521.8922.6522.65-
13 Dec 202321.5521.9421.5521.9321.93-
12 Dec 202321.3621.6221.3621.6221.62-
11 Dec 202321.6021.7221.4721.6221.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...