UK markets close in 5 hours 22 minutes

BCE Inc (BCE1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
31.46+0.03 (+0.10%)
As of 11:02AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202431.4731.4931.4631.4631.46250
09 May 202431.2731.6731.2631.4331.43-
08 May 202431.1531.4531.1231.3831.38-
07 May 202431.1731.3231.1031.1031.10-
06 May 202431.2531.3131.1131.2531.25-
03 May 202430.9131.1630.8231.1131.11-
02 May 202431.0231.4930.4130.7230.72-
30 Apr 202430.6230.8730.2830.5930.59-
29 Apr 202430.4930.6730.4830.5530.55-
26 Apr 202430.7030.7530.5430.5730.57-
25 Apr 202430.8130.8130.5330.6430.64-
24 Apr 202431.1331.1330.7430.7430.74-
23 Apr 202430.8531.3130.8431.1131.11-
22 Apr 202430.6630.7930.6430.7530.75-
19 Apr 202430.1330.6430.1330.5330.53-
18 Apr 202430.2730.3730.1830.1830.18-
17 Apr 202430.3430.5930.1130.1530.15-
16 Apr 202430.4730.4729.9630.1930.19-
15 Apr 202430.2430.7130.2430.3330.33-
12 Apr 202430.6530.7730.2730.2730.27-
11 Apr 202430.5030.6530.3730.6430.64-
10 Apr 202430.5830.6030.2330.2930.29-
09 Apr 202430.1730.4530.0230.4530.45-
08 Apr 202430.5730.6430.1130.2430.24-
05 Apr 202430.6630.8630.3630.4830.48-
04 Apr 202430.4630.8030.4230.4530.45-
03 Apr 202430.6730.8030.4130.4130.41-
02 Apr 202431.3331.3330.1130.6230.62250
28 Mar 202431.7231.9631.5831.6031.60-
27 Mar 202431.3631.6331.3631.6331.63-
26 Mar 202431.1731.4231.1731.2731.27-
25 Mar 202431.1831.2330.9931.1031.10-
22 Mar 202431.5031.7831.0631.1231.12-
21 Mar 202431.5031.6331.4531.5431.54-
20 Mar 202431.4431.5931.3031.4631.46-
19 Mar 202431.4631.5831.3731.5831.58-
18 Mar 202431.7031.7331.3131.3231.32-
15 Mar 202431.2831.6631.2831.6631.66-
14 Mar 202432.2632.3530.9930.9930.99-
14 Mar 20240.9975 Dividend
13 Mar 202433.1533.3632.6232.6631.66-
12 Mar 202433.4033.4733.0933.0932.08-
11 Mar 202433.3833.3833.2133.3032.28-
08 Mar 202433.5033.6333.3333.3332.31-
07 Mar 202433.2833.5833.2433.4432.42-
06 Mar 202433.4233.4833.2433.3232.30-
05 Mar 202433.3133.4733.0633.0632.05-
04 Mar 202434.1134.1233.3733.4032.38-
01 Mar 202434.3834.4234.1634.1733.13-
29 Feb 202434.2434.4334.1534.4033.35-
28 Feb 202434.4234.5934.2534.2533.20-
27 Feb 202434.3234.5134.3234.4533.40-
26 Feb 202434.8634.9834.1834.3333.28-
23 Feb 202434.7834.7834.5034.7733.71-
22 Feb 202435.0535.0734.7834.7833.72-
21 Feb 202434.9935.0334.9335.0333.96-
20 Feb 202434.9035.1834.9035.0533.98-
19 Feb 202434.9835.0434.6935.0233.95-
16 Feb 202434.5935.0134.5634.9933.92-
15 Feb 202434.5534.8134.2934.6233.56-
14 Feb 202434.6234.9734.4634.4733.42-
13 Feb 202435.2935.2934.5334.5533.49-
12 Feb 202434.7635.4234.7635.3034.22-
09 Feb 202435.1935.3434.6634.8333.77-
08 Feb 202436.5536.8034.8135.2134.13-
07 Feb 202436.8536.9036.4636.4635.35-
06 Feb 202436.2636.8236.2636.7835.66-
05 Feb 202436.6036.7536.2136.3935.28-
02 Feb 202437.6137.8436.2036.5935.47-
01 Feb 202437.3837.6037.3637.5036.35-
31 Jan 202437.7037.7537.3337.3936.25-
30 Jan 202437.9437.9637.5937.6436.49-
29 Jan 202437.5737.9237.5737.9236.76-
26 Jan 202437.2837.5537.1937.5336.38-
25 Jan 202437.4837.6037.2037.3336.19-
24 Jan 202437.9237.9337.3337.3336.19-
23 Jan 202437.4937.9337.4937.9036.74-
22 Jan 202438.2638.3337.6737.6736.52-
19 Jan 202438.1238.3238.1238.3237.15-
18 Jan 202437.8738.1437.8738.1136.95-
17 Jan 202438.0338.1737.8038.0136.85-
16 Jan 202437.7138.0237.4638.0236.86-
15 Jan 202437.3037.7837.2437.7836.63-
12 Jan 202437.0637.6036.9637.3336.19-
11 Jan 202437.3237.3636.9137.0435.91-
10 Jan 202437.0737.2137.0037.2136.07-
09 Jan 202437.3037.3436.9237.0235.89-
08 Jan 202437.1637.3837.1537.3536.21-
05 Jan 202437.1837.3237.0037.2236.08-
04 Jan 202437.2437.2436.8737.2436.10-
03 Jan 202436.8437.5036.8437.2136.07-
02 Jan 202435.7136.8735.7136.8635.73-
29 Dec 202335.3835.4535.3835.4334.35-
28 Dec 202335.0935.3634.9635.3434.26-
27 Dec 202335.3035.3035.0035.0533.98-
22 Dec 202335.0935.4635.0335.2134.13-
21 Dec 202335.0735.2535.0135.1334.06-
20 Dec 202335.1535.3534.9035.1034.03-
19 Dec 202335.2735.3935.0935.1134.04-
18 Dec 202335.5435.7135.3035.3034.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...