Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Bridgestone Corp (BGT.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

41.33

+0.02

(+0.05%)

At close: 07:31PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	41.42	41.83	41.33	41.33	41.33	-
02 May 2024	41.27	41.32	41.27	41.31	41.31	-
30 Apr 2024	41.30	41.32	41.27	41.27	41.27	-
29 Apr 2024	40.32	40.32	39.93	40.14	40.14	-
26 Apr 2024	39.90	40.10	39.85	40.09	40.09	-
25 Apr 2024	39.89	39.93	39.64	39.79	39.79	-
24 Apr 2024	40.28	40.38	40.28	40.37	40.37	-
23 Apr 2024	40.56	40.71	40.56	40.71	40.71	-
22 Apr 2024	41.01	41.16	41.01	41.16	41.16	-
19 Apr 2024	40.42	40.92	40.42	40.92	40.92	-
18 Apr 2024	40.48	40.50	40.37	40.37	40.37	-
17 Apr 2024	40.69	40.85	40.62	40.62	40.62	-
16 Apr 2024	41.03	41.03	40.80	40.86	40.86	-
15 Apr 2024	40.88	40.90	40.73	40.73	40.73	-
12 Apr 2024	40.33	40.44	40.13	40.13	40.13	-
11 Apr 2024	39.85	40.05	39.85	40.05	40.05	-
10 Apr 2024	39.92	40.07	39.92	39.98	39.98	-
09 Apr 2024	39.98	39.98	39.93	39.93	39.93	-
08 Apr 2024	39.95	40.03	39.95	39.97	39.97	-
05 Apr 2024	39.80	40.07	39.76	40.07	40.07	-
04 Apr 2024	40.00	40.08	40.00	40.08	40.08	-
03 Apr 2024	40.28	40.54	40.28	40.50	40.50	-
02 Apr 2024	40.23	40.23	39.64	39.70	39.70	-
28 Mar 2024	40.54	40.83	40.54	40.75	40.75	-
27 Mar 2024	40.68	40.68	40.68	40.68	40.68	-
26 Mar 2024	40.13	40.29	40.13	40.18	40.18	-
25 Mar 2024	40.40	40.65	40.40	40.62	40.62	-
22 Mar 2024	41.00	41.22	41.00	41.18	41.18	-
21 Mar 2024	39.62	40.60	39.62	40.60	40.60	-
20 Mar 2024	39.29	39.85	39.29	39.85	39.85	-
19 Mar 2024	39.29	39.49	39.25	39.49	39.49	-
18 Mar 2024	38.22	38.67	38.22	38.67	38.67	-
15 Mar 2024	37.69	37.87	37.61	37.61	37.61	-
14 Mar 2024	37.79	37.83	37.56	37.76	37.76	-
13 Mar 2024	37.59	37.65	37.56	37.65	37.65	-
12 Mar 2024	37.70	38.09	37.70	37.92	37.92	-
11 Mar 2024	37.88	38.26	37.58	37.58	37.58	-
08 Mar 2024	38.20	38.33	37.86	37.86	37.86	-
07 Mar 2024	38.25	38.47	38.18	38.47	38.47	-
06 Mar 2024	38.72	38.92	38.70	38.92	38.92	-
05 Mar 2024	38.50	38.61	38.44	38.44	38.44	-
04 Mar 2024	38.32	38.32	38.19	38.19	38.19	-
01 Mar 2024	39.32	39.46	39.30	39.46	39.46	-
29 Feb 2024	39.48	39.48	39.44	39.44	39.44	-
28 Feb 2024	38.78	38.78	38.64	38.67	38.67	-
27 Feb 2024	38.96	39.09	38.94	38.94	38.94	-
26 Feb 2024	38.60	39.07	38.59	39.07	39.07	-
23 Feb 2024	39.37	39.44	39.34	39.44	39.44	-
22 Feb 2024	39.09	39.29	39.09	39.29	39.29	-
21 Feb 2024	39.22	39.35	39.20	39.28	39.28	-
20 Feb 2024	38.61	38.62	38.31	38.31	38.31	-
19 Feb 2024	38.51	38.69	38.51	38.60	38.60	-
16 Feb 2024	39.27	39.27	38.81	38.95	38.95	-
15 Feb 2024	39.84	40.11	39.84	40.09	40.09	-
14 Feb 2024	39.64	39.85	39.48	39.50	39.50	210
13 Feb 2024	40.24	40.24	39.77	39.78	39.78	-
12 Feb 2024	39.36	39.57	39.21	39.57	39.57	-
09 Feb 2024	39.16	39.28	39.16	39.28	39.28	-
08 Feb 2024	39.39	39.45	39.28	39.28	39.28	-
07 Feb 2024	39.49	39.74	39.49	39.72	39.72	-
06 Feb 2024	38.72	38.75	38.54	38.62	38.62	-
05 Feb 2024	39.37	39.39	39.24	39.34	39.34	-
02 Feb 2024	39.17	39.19	39.07	39.18	39.18	-
01 Feb 2024	39.56	39.77	39.56	39.64	39.64	-
31 Jan 2024	40.00	40.09	39.83	39.87	39.87	-
30 Jan 2024	39.88	39.88	39.28	39.28	39.28	-
29 Jan 2024	39.73	39.83	39.71	39.80	39.80	350
26 Jan 2024	38.92	38.98	38.75	38.75	38.75	-
25 Jan 2024	38.74	38.92	38.63	38.80	38.80	-
24 Jan 2024	38.83	38.98	38.79	38.98	38.98	-
23 Jan 2024	39.02	39.04	38.72	39.04	39.04	-
22 Jan 2024	38.96	39.19	38.96	39.07	39.07	-
19 Jan 2024	38.24	38.49	38.24	38.49	38.49	-
18 Jan 2024	38.32	38.84	38.29	38.72	38.72	-
17 Jan 2024	37.85	37.85	37.59	37.65	37.65	-
16 Jan 2024	38.05	38.05	37.70	37.98	37.98	-
15 Jan 2024	37.93	37.93	37.52	37.65	37.65	-
12 Jan 2024	37.69	37.88	37.66	37.88	37.88	-
11 Jan 2024	38.15	38.18	37.82	37.82	37.82	-
10 Jan 2024	37.58	37.76	37.58	37.67	37.67	-
09 Jan 2024	37.31	37.31	37.23	37.31	37.31	-
08 Jan 2024	37.12	37.12	37.07	37.11	37.11	-
05 Jan 2024	36.87	37.14	36.86	37.07	37.07	-
04 Jan 2024	37.21	37.26	37.09	37.09	37.09	-
03 Jan 2024	37.21	37.21	37.00	37.01	37.01	-
02 Jan 2024	37.09	37.31	37.09	37.27	37.27	-
29 Dec 2023	37.01	37.05	36.93	37.00	37.00	-
28 Dec 2023	36.83	36.83	36.60	36.76	36.76	-
28 Dec 2023	100 Dividend
27 Dec 2023	37.45	37.45	37.14	37.17	-62.83	-
22 Dec 2023	37.58	37.83	37.58	37.82	-63.93	-
21 Dec 2023	38.02	38.05	37.90	38.05	-64.32	-
20 Dec 2023	37.39	37.39	37.00	37.24	-62.95	-
19 Dec 2023	37.15	37.15	36.86	36.86	-62.31	-
18 Dec 2023	37.28	37.29	36.83	36.83	-62.26	-
15 Dec 2023	37.78	37.92	37.78	37.81	-63.91	-
14 Dec 2023	37.99	37.99	37.60	37.62	-63.59	-
13 Dec 2023	38.21	38.25	38.17	38.20	-64.57	-
12 Dec 2023	38.26	38.28	37.98	37.98	-64.20	-
11 Dec 2023	38.21	38.30	38.13	38.30	-64.74	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,995.21+211.08(+0.42%)

Meet one of the UK’s largest unknown start-ups

Bridgestone Corp (BGT.DU)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,995.21
+211.08(+0.42%)