How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Bridgestone Corporation (BGT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

38.38

-0.30

(-0.78%)

At close: 09:50PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	38.45	38.45	38.38	38.38	38.38	-
13 Jun 2024	38.61	38.68	38.61	38.68	38.68	-
12 Jun 2024	39.48	39.48	39.37	39.37	39.37	-
11 Jun 2024	39.33	39.33	39.09	39.09	39.09	-
10 Jun 2024	39.36	39.36	39.36	39.36	39.36	-
07 Jun 2024	38.86	38.86	38.65	38.65	38.65	-
06 Jun 2024	38.86	38.86	38.86	38.86	38.86	-
05 Jun 2024	39.06	39.48	39.06	39.48	39.48	-
04 Jun 2024	39.62	39.62	39.58	39.58	39.58	-
03 Jun 2024	39.84	39.84	39.84	39.84	39.84	-
31 May 2024	39.90	39.90	39.90	39.90	39.90	-
30 May 2024	39.74	39.89	39.74	39.89	39.89	-
29 May 2024	39.50	39.50	39.37	39.37	39.37	-
28 May 2024	40.04	40.47	40.04	40.47	40.47	-
27 May 2024	40.00	40.00	40.00	40.00	40.00	-
24 May 2024	39.94	40.07	39.94	40.07	40.07	-
23 May 2024	39.97	39.97	39.42	39.42	39.42	-
22 May 2024	39.82	40.52	39.82	39.83	39.83	10
21 May 2024	40.44	40.44	40.44	40.44	40.44	-
20 May 2024	40.89	40.89	40.89	40.89	40.89	-
17 May 2024	40.44	40.44	40.44	40.44	40.44	-
16 May 2024	40.54	40.54	40.00	40.00	40.00	-
15 May 2024	40.42	40.42	40.42	40.42	40.42	-
14 May 2024	39.96	40.21	39.96	40.21	40.21	-
13 May 2024	41.06	41.06	41.06	41.06	41.06	-
10 May 2024	40.83	40.83	40.74	40.74	40.74	-
09 May 2024	40.52	40.52	40.52	40.52	40.52	-
08 May 2024	40.66	40.79	40.66	40.79	40.79	-
07 May 2024	41.27	41.27	40.94	40.94	40.94	-
06 May 2024	41.10	41.10	41.10	41.10	41.10	-
03 May 2024	41.36	41.36	41.32	41.32	41.32	-
02 May 2024	41.26	41.26	41.26	41.26	41.26	-
30 Apr 2024	41.29	41.68	41.20	41.20	41.20	3
29 Apr 2024	40.05	40.05	40.05	40.05	40.05	-
26 Apr 2024	40.95	40.95	40.13	40.13	40.13	30
25 Apr 2024	39.91	39.91	39.84	39.84	39.84	-
24 Apr 2024	40.36	40.36	40.25	40.25	40.25	-
23 Apr 2024	40.61	40.73	40.61	40.73	40.73	-
22 Apr 2024	41.01	41.30	41.01	41.30	41.30	-
19 Apr 2024	40.47	41.00	40.37	40.37	40.37	200
18 Apr 2024	40.52	40.52	40.52	40.52	40.52	-
17 Apr 2024	40.71	40.71	40.61	40.61	40.61	-
16 Apr 2024	41.01	41.01	40.90	40.90	40.90	-
15 Apr 2024	40.86	40.86	40.86	40.86	40.86	-
12 Apr 2024	40.39	40.39	40.39	40.39	40.39	-
11 Apr 2024	39.96	40.17	39.96	40.17	40.17	-
10 Apr 2024	39.96	39.96	39.96	39.96	39.96	-
09 Apr 2024	39.96	39.96	39.91	39.91	39.91	30
08 Apr 2024	39.95	39.95	39.95	39.95	39.95	-
05 Apr 2024	39.78	39.95	39.78	39.95	39.95	-
04 Apr 2024	40.06	40.06	39.96	39.96	39.96	-
03 Apr 2024	40.32	40.47	40.32	40.47	40.47	-
02 Apr 2024	40.21	40.21	39.80	39.80	39.80	-
28 Mar 2024	40.68	40.79	40.68	40.79	40.79	-
27 Mar 2024	40.66	40.69	40.66	40.69	40.69	-
26 Mar 2024	40.16	40.16	40.16	40.16	40.16	-
25 Mar 2024	40.44	40.54	40.44	40.54	40.54	-
22 Mar 2024	41.03	41.14	41.03	41.14	41.14	-
21 Mar 2024	39.64	40.54	39.64	40.54	40.54	-
20 Mar 2024	39.28	39.67	39.28	39.67	39.67	-
19 Mar 2024	39.18	39.46	39.18	39.46	39.46	-
18 Mar 2024	38.78	38.78	38.78	38.78	38.78	-
15 Mar 2024	37.77	37.77	37.68	37.68	37.68	-
14 Mar 2024	37.78	37.78	37.74	37.74	37.74	-
13 Mar 2024	37.57	37.66	37.57	37.66	37.66	-
12 Mar 2024	37.80	38.00	37.80	38.00	38.00	-
11 Mar 2024	38.45	38.45	37.56	37.56	37.56	1,728
08 Mar 2024	38.45	38.45	38.45	38.45	38.45	-
07 Mar 2024	38.45	38.45	38.45	38.45	38.45	-
06 Mar 2024	38.72	38.75	38.72	38.75	38.75	-
05 Mar 2024	38.51	38.51	38.45	38.45	38.45	-
04 Mar 2024	38.69	38.69	38.46	38.46	38.46	1,200
01 Mar 2024	39.42	39.42	39.28	39.28	39.28	-
29 Feb 2024	39.34	39.41	39.34	39.41	39.41	-
28 Feb 2024	38.71	38.71	38.70	38.70	38.70	-
27 Feb 2024	39.15	39.15	39.14	39.14	39.14	-
26 Feb 2024	39.40	39.40	39.40	39.40	39.40	2
23 Feb 2024	39.34	39.34	39.14	39.14	39.14	-
22 Feb 2024	39.06	39.36	39.06	39.36	39.36	-
21 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
20 Feb 2024	38.70	38.70	38.70	38.70	38.70	-
19 Feb 2024	38.76	38.76	38.70	38.70	38.70	40
16 Feb 2024	39.12	39.12	39.12	39.12	39.12	-
15 Feb 2024	39.86	40.04	39.86	40.04	40.04	-
14 Feb 2024	39.72	39.72	39.50	39.66	39.66	100
13 Feb 2024	39.76	39.76	39.62	39.62	39.62	-
12 Feb 2024	39.17	39.36	39.17	39.36	39.36	-
09 Feb 2024	39.14	39.29	39.09	39.13	39.13	1,516
08 Feb 2024	39.30	40.00	39.26	39.26	39.26	16
07 Feb 2024	39.46	39.73	39.46	39.73	39.73	-
06 Feb 2024	38.49	38.49	38.49	38.49	38.49	-
05 Feb 2024	39.25	39.25	39.23	39.23	39.23	150
02 Feb 2024	39.06	39.29	39.06	39.29	39.29	-
01 Feb 2024	39.88	39.88	39.69	39.69	39.69	-
31 Jan 2024	40.04	40.04	39.72	39.72	39.72	20
30 Jan 2024	39.86	39.86	39.25	39.25	39.25	-
29 Jan 2024	39.71	39.98	39.71	39.98	39.98	-
26 Jan 2024	38.94	38.94	38.75	38.75	38.75	-
25 Jan 2024	38.63	38.72	38.63	38.72	38.72	-
24 Jan 2024	38.88	38.88	38.80	38.80	38.80	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,215.14-26.76(-0.05%)

How I founded Britain's most respected removals firm

Bridgestone Corporation (BGT.F)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,215.14
-26.76(-0.05%)