UK markets close in 3 hours 45 minutes

Barco NV (BC1P.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
10.98-0.11 (-0.99%)
As of 08:09AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202410.9810.9810.9810.9810.98150
21 Jun 202411.0911.0911.0911.0911.09-
20 Jun 202410.8910.8910.8910.8910.89-
19 Jun 202410.9110.9110.9110.9110.91-
18 Jun 202410.9910.9910.9910.9910.99-
17 Jun 202411.2811.2811.2811.2811.28-
14 Jun 202411.6211.6211.6211.6211.62-
13 Jun 202411.8811.8811.8811.8811.88-
12 Jun 202411.6011.6011.6011.6011.60-
11 Jun 202411.6811.6811.6811.6811.68-
10 Jun 202411.8011.8011.8011.8011.80-
07 Jun 202412.0112.0112.0112.0112.01-
06 Jun 202412.1612.1612.1612.1612.16-
05 Jun 202412.1612.1612.1612.1612.16-
04 Jun 202412.4712.4712.4712.4712.47-
03 Jun 202412.8712.8712.8712.8712.87-
31 May 202412.6812.6812.6812.6812.68-
30 May 202412.5112.5112.5112.5112.51-
29 May 202412.7812.7812.7812.7812.78-
28 May 202412.8912.8912.8912.8912.89-
27 May 202412.9512.9512.9512.9512.95-
24 May 202412.6812.6812.6812.6812.68-
23 May 202412.8612.8612.8612.8612.86-
22 May 202412.8512.8512.8512.8512.85-
21 May 202413.0413.0413.0413.0413.04-
20 May 202412.9112.9112.9112.9112.91-
17 May 202413.0513.0513.0513.0513.05-
16 May 202413.4013.4013.4013.4013.40-
15 May 202413.4513.4513.4513.4513.45-
14 May 202413.3913.3913.3913.3913.39-
13 May 202413.4713.4713.4713.4713.47-
10 May 202413.5113.5113.5113.5113.51-
09 May 202413.3613.3613.3613.3613.36-
08 May 202413.1713.1713.1713.1713.17-
07 May 202413.1913.1913.1913.1913.19-
06 May 202413.0713.0713.0713.0713.07-
06 May 20240.48 Dividend
03 May 202412.9512.9512.9512.9512.47-
02 May 202412.9512.9512.9512.9512.47-
30 Apr 202412.8712.8712.8712.8712.39-
29 Apr 202413.0313.0313.0313.0312.55-
26 Apr 202413.1113.1113.1113.1112.62-
25 Apr 202412.6612.6612.6612.6612.19-
24 Apr 202412.5712.5712.5712.5712.10-
23 Apr 202414.3714.3714.3714.3713.84-
22 Apr 202414.9914.9914.9914.9914.43-
19 Apr 202414.9414.9414.9414.9414.39-
18 Apr 202414.7714.7714.7714.7714.22-
17 Apr 202414.8014.8014.8014.8014.25-
16 Apr 202414.9014.9014.9014.9014.35-
15 Apr 202414.9914.9914.9914.9914.43-
12 Apr 202415.1515.1515.1515.1514.59-
11 Apr 202415.1115.1115.1115.1114.55-
10 Apr 202414.9514.9514.9514.9514.40-
09 Apr 202414.6814.6814.6814.6814.14-
08 Apr 202414.7414.7414.7414.7414.19-
05 Apr 202414.6814.6814.6814.6814.14-
04 Apr 202414.8614.8614.8614.8614.31-
03 Apr 202414.6514.6514.6514.6514.11-
02 Apr 202415.1415.1415.1415.1414.58-
28 Mar 202415.0715.0715.0715.0714.51-
27 Mar 202414.8914.8914.8914.8914.34-
26 Mar 202415.0515.0515.0515.0514.49-
25 Mar 202415.1715.1715.1715.1714.61-
22 Mar 202415.1715.1715.1715.1714.61-
21 Mar 202414.9814.9814.9814.9814.42-
20 Mar 202414.9214.9214.9214.9214.37-
19 Mar 202415.2915.2915.2915.2914.72-
18 Mar 202415.0215.0215.0215.0214.46-
15 Mar 202415.4215.4215.4215.4214.85-
14 Mar 202415.3315.3315.3315.3314.76-
13 Mar 202415.4115.4115.4115.4114.84-
12 Mar 202415.3615.3615.3615.3614.79-
11 Mar 202415.4915.4915.4915.4914.92-
08 Mar 202415.8015.8015.8015.8015.21-
07 Mar 202415.7515.7515.7515.7515.17-
06 Mar 202415.7515.7515.7515.7515.17-
05 Mar 202415.9615.9615.9615.9615.37-
04 Mar 202416.2116.2116.2116.2115.61-
01 Mar 202416.3616.3616.3616.3615.75-
29 Feb 202416.0216.0216.0216.0215.43-
28 Feb 202415.7815.7815.7815.7815.20-
27 Feb 202416.3016.3016.3016.3015.70-
26 Feb 202415.8615.8615.8615.8615.27-
23 Feb 202416.4016.4016.4016.4015.79-
22 Feb 202416.5116.5116.5116.5115.90-
21 Feb 202416.3616.3616.3616.3615.75-
20 Feb 202416.6616.6616.6616.6616.04-
19 Feb 202416.7316.7316.7316.7316.11-
16 Feb 202416.8416.8416.8416.8416.22-
15 Feb 202416.9516.9516.9516.9516.32-
14 Feb 202416.8516.8516.8516.8516.23-
13 Feb 202416.9416.9416.9416.9416.31-
12 Feb 202416.6916.6916.6916.6916.07-
09 Feb 202416.4016.4016.4016.4015.79-
08 Feb 202414.6114.6114.6114.6114.07-
07 Feb 202414.8014.8014.8014.8014.25-
06 Feb 202414.6914.6914.6914.6914.15-
05 Feb 202415.2515.2515.2515.2514.68-
02 Feb 202415.3115.3115.3115.3114.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...