UK markets close in 4 hours 3 minutes

Barco NV (BC1P.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.78-0.01 (-0.09%)
As of 08:02AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202410.7910.7910.7910.7810.78150
25 Jun 202410.7910.7910.7910.7910.79-
24 Jun 202410.9810.9810.9810.9810.98-
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 202410.9810.9810.9810.9810.98-
17 Jun 202411.2911.2911.2911.2911.29-
14 Jun 202411.6111.6111.6111.6111.61-
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 202411.8111.8211.8111.8211.82150
07 Jun 202412.0212.0212.0212.0212.02-
06 Jun 202412.1612.1612.1612.1612.16-
05 Jun 202412.1612.1612.1612.1612.16-
04 Jun 202412.4612.4612.4612.4612.46-
03 Jun 202412.8912.8912.8912.8912.89-
31 May 202412.6712.6712.6712.6712.67-
30 May 202412.5212.5212.5212.5212.52-
29 May 202412.7812.7812.7812.7812.78-
28 May 202412.9012.9012.9012.9012.90-
27 May 202412.9512.9512.9512.9512.95-
24 May 202412.7012.7012.7012.7012.70-
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 202413.0613.0613.0613.0613.06-
16 May 202413.4013.4013.4013.4013.40-
15 May 202413.4513.4513.4513.4513.45-
14 May 202413.4013.4013.4013.4013.40-
13 May 202413.4813.4813.4813.4813.48-
10 May 202413.5013.5013.5013.5013.50-
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 202412.8612.8612.8612.8612.38-
29 Apr 202413.0413.0413.0413.0412.56-
26 Apr 202413.1013.1013.1013.1012.61-
25 Apr 202412.6712.6712.6712.6712.20-
24 Apr 202412.5812.5812.5812.5812.11-
23 Apr 202414.2114.2113.0013.0012.523,000
22 Apr 202414.9914.9914.9914.9914.43-
19 Apr 202414.9114.9114.9114.9114.36-
18 Apr 202414.7814.7814.7814.7814.23-
17 Apr 202414.8014.8714.8014.8714.32100
16 Apr 202414.8814.8814.8814.8814.33-
15 Apr 202415.0015.0015.0015.0014.44-
12 Apr 202415.1515.1515.1515.1514.59-
11 Apr 202415.1215.1215.1215.1214.56-
10 Apr 202414.9514.9514.9514.9514.40-
09 Apr 202414.6914.6914.6914.6914.15-
08 Apr 202414.7414.7414.7414.7414.19-
05 Apr 202414.7114.7114.7114.7114.16-
04 Apr 202414.8714.8714.8714.8714.32-
03 Apr 202414.6414.6414.6414.6414.10-
02 Apr 202415.1415.1415.1415.1414.58-
28 Mar 202415.0815.0815.0815.0814.52-
27 Mar 202414.9014.9014.9014.9014.35-
26 Mar 202415.0615.0615.0615.0614.50-
25 Mar 202415.2915.2915.2915.2914.72-
22 Mar 202415.1815.1815.1815.1814.62-
21 Mar 202414.9814.9814.9814.9814.42-
20 Mar 202414.9314.9314.9314.9314.38-
19 Mar 202415.1215.1215.1215.1214.56-
18 Mar 202415.0215.0215.0215.0214.46-
15 Mar 202415.4115.4115.4115.4114.84-
14 Mar 202415.3415.3415.3415.3414.77-
13 Mar 202415.4015.4015.4015.4014.8340
12 Mar 202415.3615.3615.3615.3614.79-
11 Mar 202415.4915.4915.4915.4914.92-
08 Mar 202415.8215.8215.8215.8215.23-
07 Mar 202415.7715.7715.7715.7715.19-
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 202416.3716.3716.3716.3715.76-
29 Feb 202416.0416.0416.0416.0415.45-
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 202416.4116.4116.4116.4115.80-
22 Feb 202416.5016.5016.5016.5015.89-
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 202416.9616.9616.9616.9616.33-
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 202416.3916.3916.3916.3915.78-
08 Feb 202414.6114.6114.6114.6114.07-
07 Feb 202414.8014.8014.8014.8014.25-
06 Feb 202414.8914.8914.8914.8914.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...