Blackstone Inc (BBN1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 12 |
| 29 May 2024 | 111.84 | 111.84 | 108.04 | 108.04 | 108.04 | 12 |
| 28 May 2024 | 114.30 | 114.30 | 113.24 | 113.24 | 113.24 | 30 |
| 27 May 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 24 May 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 23 May 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
| 22 May 2024 | 117.32 | 117.32 | 116.98 | 116.98 | 116.98 | 2 |
| 21 May 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 20 May 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 17 May 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 16 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 15 May 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 14 May 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 13 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 10 May 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 09 May 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 08 May 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 07 May 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 06 May 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| 03 May 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| 02 May 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
| 30 Apr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 29 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 26 Apr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 26 Apr 2024 | 0.83 Dividend | |||||
| 25 Apr 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.07 | - |
| 24 Apr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 116.72 | - |
| 23 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 22 Apr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 110.82 | - |
| 19 Apr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 110.82 | - |
| 18 Apr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.28 | - |
| 17 Apr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 113.72 | - |
| 16 Apr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 113.72 | - |
| 15 Apr 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 115.84 | - |
| 12 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 11 Apr 2024 | 117.78 | 117.78 | 117.00 | 117.00 | 116.16 | 54 |
| 10 Apr 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 120.15 | - |
| 09 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.65 | - |
| 08 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.22 | - |
| 05 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.22 | - |
| 04 Apr 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 116.30 | - |
| 03 Apr 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 116.38 | - |
| 02 Apr 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 120.57 | - |
| 28 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.13 | - |
| 27 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.65 | - |
| 26 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.65 | - |
| 25 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 22 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.63 | - |
| 21 Mar 2024 | 116.50 | 122.50 | 116.50 | 122.50 | 121.62 | 40 |
| 20 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 19 Mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.69 | - |
| 18 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.67 | - |
| 15 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.68 | - |
| 14 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.18 | - |
| 13 Mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.69 | - |
| 12 Mar 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 113.18 | 100 |
| 11 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.67 | - |
| 08 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.19 | - |
| 07 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| 06 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.17 | - |
| 05 Mar 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 115.17 | 100 |
| 04 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 01 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 29 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.67 | - |
| 28 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.67 | - |
| 27 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.67 | - |
| 26 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.17 | - |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 21 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 20 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.64 | - |
| 19 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.64 | - |
| 16 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.14 | - |
| 15 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.14 | - |
| 14 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | - |
| 13 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.64 | - |
| 12 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 09 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| 08 Feb 2024 | 116.50 | 118.00 | 116.50 | 118.00 | 117.15 | 45 |
| 07 Feb 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 115.17 | 30 |
| 06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.19 | - |
| 05 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.18 | - |
| 02 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.69 | - |
| 02 Feb 2024 | 0.94 Dividend | |||||
| 01 Feb 2024 | 116.00 | 116.00 | 112.00 | 112.00 | 110.26 | 60 |
| 31 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.68 | - |
| 30 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.68 | - |
| 29 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 112.73 | - |
| 26 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 111.74 | - |
| 25 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 110.76 | - |
| 24 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.30 | - |
| 23 Jan 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.79 | - |
| 22 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.82 | - |
| 19 Jan 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 105.83 | 1 |
| 18 Jan 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 105.83 | - |
| 17 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.82 | - |
| 16 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.31 | - |
| 15 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 107.80 | - |
| 12 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 107.80 | - |
| 11 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.28 | - |
| *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.