UK markets open in 5 hours 54 minutes

China High Speed Transmission Equipment Group Co., Ltd. (BGR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1170+0.0090 (+8.33%)
At close: 09:51PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20240.10700.11700.10700.11700.11704,000
15 May 20240.10800.10800.10800.10800.1080-
14 May 20240.10900.11900.10900.11900.1190-
13 May 20240.10800.10800.10800.10800.1080-
10 May 20240.10000.11200.10000.11200.1120-
09 May 20240.10000.10000.10000.10000.1000-
08 May 20240.08750.10000.08750.10000.1000-
07 May 20240.09800.09800.09800.09800.0980-
06 May 20240.08550.08550.08550.08550.0855-
03 May 20240.08400.09600.08400.09600.0960-
02 May 20240.08200.08200.08200.08200.0820-
30 Apr 20240.08850.08900.08850.08900.0890-
29 Apr 20240.07750.09050.07750.09050.0905-
26 Apr 20240.07400.08550.07400.08550.0855-
25 Apr 20240.07150.08450.07150.08450.0845-
24 Apr 20240.07100.08050.07100.08050.0805-
23 Apr 20240.07000.08150.07000.08150.0815-
22 Apr 20240.07000.08150.07000.08150.0815-
19 Apr 20240.06400.07950.06400.07950.0795-
18 Apr 20240.06650.06650.06650.06650.0665-
17 Apr 20240.06450.07500.06450.07500.0750-
16 Apr 20240.06700.08550.06700.08550.0855-
15 Apr 20240.08300.08300.08300.08300.0830-
12 Apr 20240.08300.08300.08300.08300.0830-
11 Apr 20240.08350.09450.08350.09450.0945-
10 Apr 20240.09300.09300.09250.09250.0925-
09 Apr 20240.09850.09850.09800.09800.0980-
08 Apr 20240.08300.08300.08300.08300.0830-
05 Apr 20240.07750.09400.07750.09400.0940-
04 Apr 20240.09400.09400.09400.09400.0940-
03 Apr 20240.08350.09450.08350.09450.0945-
02 Apr 20240.08200.09450.08200.09450.0945-
28 Mar 20240.08650.08650.08650.08650.0865-
27 Mar 20240.08600.08600.08600.08600.0860-
26 Mar 20240.11700.11700.08950.08950.08952,510
25 Mar 20240.09400.09400.09400.09400.0940-
22 Mar 20240.12500.12500.08850.08850.08854,000
21 Mar 20240.07850.09550.07850.09550.0955-
20 Mar 20240.07800.10400.07800.08100.081033,720
19 Mar 20240.08400.10000.08400.10000.1000-
18 Mar 20240.09550.09550.09550.09550.0955-
15 Mar 20240.07700.08900.07700.08900.0890-
14 Mar 20240.08100.09650.08100.09650.0965-
13 Mar 20240.08750.10200.08750.10200.1020-
12 Mar 20240.10800.10800.10500.10500.1050-
11 Mar 20240.10600.10600.10600.10600.1060-
08 Mar 20240.09200.10600.09200.10600.1060-
07 Mar 20240.10900.11600.10400.10400.104020,000
06 Mar 20240.11500.11500.11500.11500.1150-
05 Mar 20240.11900.11900.11900.11900.1190-
04 Mar 20240.12900.12900.12900.12900.1290-
01 Mar 20240.16300.18000.16300.16400.1640200
29 Feb 20240.15700.16900.15700.16900.1690-
28 Feb 20240.15500.16700.15500.16700.1670-
27 Feb 20240.17400.17400.17400.17400.1740-
26 Feb 20240.17400.17400.17400.17400.1740-
23 Feb 20240.15400.16700.15400.16700.1670-
22 Feb 20240.16500.16600.16500.16600.1660-
21 Feb 20240.16200.16500.16200.16300.16301,690
20 Feb 20240.15600.15600.15600.15600.1560-
19 Feb 20240.15800.15800.15700.15700.1570-
16 Feb 20240.16300.16500.16300.16500.1650-
15 Feb 20240.14000.15100.14000.15100.1510-
14 Feb 20240.15400.15400.15400.15400.1540-
13 Feb 20240.15000.15000.14700.14700.1470-
12 Feb 20240.14900.14900.14700.14700.1470-
09 Feb 20240.13700.14700.13700.14700.1470-
08 Feb 20240.15500.15500.15500.15500.1550-
07 Feb 20240.15200.15200.15200.15200.1520-
06 Feb 20240.15100.15100.15100.15100.1510-
05 Feb 20240.14400.14400.14400.14400.1440-
02 Feb 20240.15200.16200.15200.16200.1620-
01 Feb 20240.15400.15700.15400.15700.1570-
31 Jan 20240.15100.15100.15100.15100.1510-
30 Jan 20240.13800.15000.13800.15000.1500-
29 Jan 20240.15700.15800.15700.15800.1580-
26 Jan 20240.16600.16600.16500.16500.1650-
25 Jan 20240.15300.16700.15300.16700.1670-
24 Jan 20240.14900.15900.14900.15900.1590-
23 Jan 20240.15800.15800.15800.15800.1580-
22 Jan 20240.15900.15900.15900.15900.1590-
19 Jan 20240.15600.15700.15600.15700.1570-
18 Jan 20240.15600.15600.15400.15400.1540-
17 Jan 20240.15400.15400.15200.15200.1520-
16 Jan 20240.16100.16100.15000.15000.150033,000
15 Jan 20240.16100.16100.16100.16100.1610-
12 Jan 20240.16100.16100.16100.16100.1610-
11 Jan 20240.16100.16100.16100.16100.1610-
10 Jan 20240.16100.16100.16100.16100.1610-
09 Jan 20240.16100.16100.16100.16100.1610-
08 Jan 20240.14800.14800.14800.14800.1480-
05 Jan 20240.16900.16900.16800.16800.1680-
04 Jan 20240.15800.15800.15800.15800.1580-
03 Jan 20240.17300.17300.17300.17300.1730-
02 Jan 20240.17400.18500.17400.18500.1850-
29 Dec 20230.17400.17400.17400.17400.1740-
28 Dec 20230.16900.18500.16900.18500.1850-
27 Dec 20230.17300.17300.17300.17300.1730-
22 Dec 20230.16300.17400.16300.17400.1740-
21 Dec 20230.16700.17800.16700.17800.1780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...