Yahoo

Mail

UK markets open in 6 hours 22 minutes

NIKKEI 225
38,122.04
-152.01(-0.40%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.27
+0.27(+0.34%)
GOLD FUTURES
2,333.40
+22.40(+0.97%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,190.57
-1,933.25(-4.02%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Befesa S.A. (BFSA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

27.04

-0.04

(-0.15%)

At close: 09:55AM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	26.94	27.24	26.74	27.04	27.04	178
29 Apr 2024	27.54	27.54	26.62	27.08	27.08	950
26 Apr 2024	26.72	27.16	26.36	26.78	26.78	1,570
25 Apr 2024	31.20	31.52	26.50	26.68	26.68	3,348
24 Apr 2024	31.28	31.94	31.28	31.94	31.94	100
23 Apr 2024	32.36	32.36	31.54	31.54	31.54	672
22 Apr 2024	32.30	32.82	32.30	32.40	32.40	1,140
19 Apr 2024	33.62	33.62	32.98	33.58	33.58	215
18 Apr 2024	34.58	34.58	34.58	34.58	34.58	-
17 Apr 2024	34.54	34.70	34.54	34.70	34.70	20
16 Apr 2024	35.10	35.10	34.78	34.78	34.78	350
15 Apr 2024	35.52	35.74	35.52	35.74	35.74	66
12 Apr 2024	37.10	37.50	37.10	37.50	37.50	250
11 Apr 2024	36.42	36.86	36.42	36.72	36.72	1,200
10 Apr 2024	36.58	36.60	36.40	36.40	36.40	347
09 Apr 2024	36.48	36.48	36.48	36.48	36.48	-
08 Apr 2024	36.34	36.54	36.34	36.54	36.54	69
05 Apr 2024	35.92	35.92	35.92	35.92	35.92	-
04 Apr 2024	34.20	36.12	34.20	36.12	36.12	3,815
03 Apr 2024	31.26	34.60	31.26	34.20	34.20	2,576
02 Apr 2024	31.70	31.70	31.34	31.38	31.38	66
28 Mar 2024	31.96	31.96	31.96	31.96	31.96	-
27 Mar 2024	31.60	32.04	31.60	32.04	32.04	1,396
26 Mar 2024	30.38	31.78	30.38	31.78	31.78	37
25 Mar 2024	30.54	30.54	30.54	30.54	30.54	-
22 Mar 2024	30.82	31.04	30.82	31.04	31.04	90
21 Mar 2024	30.42	31.70	30.42	31.02	31.02	620
20 Mar 2024	29.80	30.06	29.80	30.06	30.06	729
19 Mar 2024	29.60	29.62	29.60	29.62	29.62	6
18 Mar 2024	29.60	29.60	29.60	29.60	29.60	-
15 Mar 2024	29.54	29.54	29.54	29.54	29.54	-
14 Mar 2024	29.80	29.80	29.56	29.56	29.56	147
13 Mar 2024	29.90	29.90	29.90	29.90	29.90	40
12 Mar 2024	30.36	30.36	30.02	30.02	30.02	371
11 Mar 2024	30.10	30.42	30.10	30.42	30.42	12
08 Mar 2024	30.68	30.70	30.46	30.70	30.70	405
07 Mar 2024	30.10	30.94	30.10	30.86	30.86	1,603
06 Mar 2024	29.50	30.08	29.50	30.08	30.08	120
05 Mar 2024	29.88	30.26	29.72	29.96	29.96	153
04 Mar 2024	30.00	30.14	29.64	30.14	30.14	4,071
01 Mar 2024	29.78	30.10	29.78	30.04	30.04	495
29 Feb 2024	29.64	30.04	28.64	30.00	30.00	1,450
28 Feb 2024	29.56	29.56	29.00	29.36	29.36	550
27 Feb 2024	29.22	29.22	29.22	29.22	29.22	-
26 Feb 2024	30.10	30.10	29.12	29.12	29.12	125
23 Feb 2024	30.12	30.12	30.12	30.12	30.12	-
22 Feb 2024	29.56	30.22	29.56	30.22	30.22	766
21 Feb 2024	29.66	29.84	29.66	29.84	29.84	100
20 Feb 2024	29.96	29.96	29.96	29.96	29.96	-
19 Feb 2024	30.82	30.82	29.94	29.94	29.94	187
16 Feb 2024	30.78	31.18	30.78	31.18	31.18	200
15 Feb 2024	30.96	30.96	30.96	30.96	30.96	-
14 Feb 2024	30.94	31.00	30.72	30.98	30.98	1,652
13 Feb 2024	31.52	31.52	31.52	31.52	31.52	-
12 Feb 2024	31.14	31.96	31.02	31.96	31.96	171
09 Feb 2024	32.54	32.54	31.84	31.84	31.84	1,112
08 Feb 2024	32.12	33.10	32.12	33.04	33.04	199
07 Feb 2024	33.34	33.34	33.24	33.26	33.26	1,000
06 Feb 2024	33.36	34.14	33.04	33.26	33.26	239
05 Feb 2024	32.90	33.82	32.90	33.30	33.30	140
02 Feb 2024	32.92	33.42	32.92	33.42	33.42	450
01 Feb 2024	32.98	33.54	32.98	33.04	33.04	1,200
31 Jan 2024	31.70	33.12	31.70	33.12	33.12	280
30 Jan 2024	32.16	32.16	31.58	31.60	31.60	430
29 Jan 2024	31.72	32.60	31.66	32.60	32.60	90
26 Jan 2024	32.20	32.20	32.00	32.00	32.00	500
25 Jan 2024	33.16	33.16	31.82	31.82	31.82	86
24 Jan 2024	33.38	34.20	33.38	33.40	33.40	275
23 Jan 2024	32.72	34.66	32.72	34.66	34.66	365
22 Jan 2024	31.98	33.10	31.98	32.86	32.86	415
19 Jan 2024	31.94	32.02	31.94	32.02	32.02	15
18 Jan 2024	31.32	31.62	31.32	31.62	31.62	800
17 Jan 2024	32.06	32.06	31.26	31.26	31.26	241
16 Jan 2024	32.84	32.84	32.64	32.64	32.64	242
15 Jan 2024	33.38	33.38	32.86	32.86	32.86	41
12 Jan 2024	32.14	33.20	32.14	33.20	33.20	150
11 Jan 2024	31.82	32.44	31.82	32.44	32.44	210
10 Jan 2024	32.48	32.48	32.32	32.32	32.32	100
09 Jan 2024	32.82	32.82	32.82	32.82	32.82	232
08 Jan 2024	33.84	33.84	33.08	33.14	33.14	315
05 Jan 2024	32.90	32.90	32.90	32.90	32.90	-
04 Jan 2024	33.06	33.12	32.94	32.94	32.94	127
03 Jan 2024	34.24	34.24	33.04	33.04	33.04	124
02 Jan 2024	34.98	35.14	34.00	34.68	34.68	435
29 Dec 2023	34.48	34.66	34.48	34.66	34.66	150
28 Dec 2023	34.20	34.20	34.20	34.20	34.20	-
27 Dec 2023	34.36	34.68	34.36	34.68	34.68	30
22 Dec 2023	34.26	34.26	34.26	34.26	34.26	15
21 Dec 2023	34.74	34.74	34.54	34.54	34.54	534
20 Dec 2023	35.20	35.30	34.90	34.90	34.90	530
19 Dec 2023	34.34	35.60	34.34	35.50	35.50	164
18 Dec 2023	34.46	34.82	34.36	34.36	34.36	528
15 Dec 2023	34.48	35.28	34.48	34.96	34.96	3,683
14 Dec 2023	32.60	34.80	32.60	34.80	34.80	198
13 Dec 2023	32.88	33.08	32.54	32.54	32.54	364
12 Dec 2023	33.16	33.16	32.42	32.74	32.74	312
11 Dec 2023	32.86	32.86	32.48	32.48	32.48	88
08 Dec 2023	31.94	32.42	31.94	32.42	32.42	15
07 Dec 2023	32.10	32.44	32.10	32.10	32.10	73
06 Dec 2023	31.20	31.82	31.20	31.80	31.80	303
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,122.04-152.01(-0.40%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.27+0.27(+0.34%)

GOLD FUTURES2,333.40+22.40(+0.97%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,190.57-1,933.25(-4.02%)

Family finances

Befesa S.A. (BFSA.F)

NIKKEI 225
38,122.04
-152.01(-0.40%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.27
+0.27(+0.34%)

GOLD FUTURES
2,333.40
+22.40(+0.97%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,190.57
-1,933.25(-4.02%)