UK markets closed

BlueScope Steel Ltd (BH5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.60+0.20 (+1.61%)
At close: 08:08AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.6012.6012.6012.6012.60-
13 Jun 202412.4012.4012.4012.4012.40-
12 Jun 202412.4012.4012.4012.4012.40-
11 Jun 202412.5012.5012.5012.5012.50-
10 Jun 202412.9012.9012.9012.9012.90-
07 Jun 202412.8012.8012.8012.8012.80-
06 Jun 202412.8012.8012.8012.8012.80-
05 Jun 202412.8012.8012.8012.8012.80-
04 Jun 202413.2013.2013.2013.2013.20-
03 Jun 202413.1013.1013.1013.1013.10-
31 May 202412.8012.8012.8012.8012.80577
30 May 202412.7012.7012.7012.7012.70-
29 May 202412.7012.7012.7012.7012.70-
28 May 202412.9012.9012.9012.9012.90-
27 May 202412.9012.9012.9012.9012.90-
24 May 202413.1013.1013.1013.1013.10-
23 May 202413.0013.0013.0013.0013.00-
22 May 202413.0013.0013.0013.0013.00-
21 May 202412.9012.9012.9012.9012.90-
20 May 202413.3013.3013.3013.3013.30-
17 May 202413.0013.0013.0013.0013.00-
16 May 202413.0013.0013.0013.0013.00-
15 May 202413.0013.0013.0013.0013.00-
14 May 202412.9012.9012.9012.9012.90-
13 May 202413.1013.1013.1013.1013.10-
10 May 202413.4013.4013.4013.4013.40-
09 May 202413.5013.5013.5013.5013.50-
08 May 202413.6013.6013.6013.6013.60-
07 May 202413.7013.7013.7013.7013.70-
06 May 202413.8013.8013.8013.8013.80-
03 May 202413.6013.6013.6013.6013.60-
02 May 202413.5013.5013.5013.5013.50-
30 Apr 202413.8013.8013.8013.8013.80-
29 Apr 202413.8013.8013.8013.8013.80-
26 Apr 202413.7013.7013.7013.7013.70-
25 Apr 202413.7013.7013.7013.7013.70-
24 Apr 202413.7013.7013.7013.7013.70-
23 Apr 202413.8013.8013.8013.8013.80-
22 Apr 202413.7013.7013.7013.7013.70-
19 Apr 202413.7013.7013.7013.7013.70-
18 Apr 202413.9013.9013.9013.9013.90-
17 Apr 202414.2014.2014.2014.2014.20-
16 Apr 202414.2014.2014.2014.2014.20-
15 Apr 202414.4014.4014.4014.4014.40-
12 Apr 202414.4014.4014.4014.4014.40-
11 Apr 202414.4014.4014.4014.4014.40-
10 Apr 202414.6014.6014.6014.6014.60-
09 Apr 202414.3014.3014.3014.3014.30-
08 Apr 202414.3014.3014.3014.3014.30-
05 Apr 202414.3014.3014.3014.3014.30-
04 Apr 202414.2014.2014.2014.2014.20-
03 Apr 202414.0014.0014.0014.0014.00-
02 Apr 202414.1014.1014.1014.1014.10-
28 Mar 202414.2014.2014.2014.2014.20-
27 Mar 202413.8013.8013.8013.8013.80-
26 Mar 202413.9013.9013.9013.9013.90-
25 Mar 202413.5013.5013.5013.5013.50-
22 Mar 202413.5013.5013.5013.5013.50-
21 Mar 202413.8013.8013.8013.8013.80-
20 Mar 202413.5013.5013.5013.5013.50-
19 Mar 202413.5013.5013.5013.5013.50-
18 Mar 202413.3013.3013.3013.3013.30-
15 Mar 202413.2013.2013.2013.2013.20-
14 Mar 202413.3013.3013.3013.3013.30-
13 Mar 202413.4013.4013.4013.4013.40-
12 Mar 202413.1013.1013.1013.1013.10-
11 Mar 202413.3013.3013.3013.3013.30-
08 Mar 202413.6013.6013.6013.6013.60-
07 Mar 202413.3013.3013.3013.3013.30-
06 Mar 202412.8012.8012.8012.8012.80-
05 Mar 202412.7012.7012.7012.7012.70-
04 Mar 202413.2013.2013.2013.2013.20-
01 Mar 202413.5013.5013.5013.5013.50-
29 Feb 202413.6013.6013.6013.6013.60-
28 Feb 202413.5013.5013.5013.5013.50-
27 Feb 202413.5013.5013.5013.5013.50-
26 Feb 202413.8013.8013.8013.8013.80-
23 Feb 202414.1014.1014.1014.1014.10-
23 Feb 20240.25 Dividend
22 Feb 202413.8013.8013.8013.8013.55-
21 Feb 202413.4013.4013.4013.4013.16-
20 Feb 202413.5013.5013.5013.5013.26-
19 Feb 202413.4013.4013.4013.4013.16-
16 Feb 202413.6013.6013.6013.6013.35-
15 Feb 202413.0013.0013.0013.0012.76-
14 Feb 202413.0013.0013.0013.0012.76-
13 Feb 202413.1013.1013.1013.1012.86-
12 Feb 202413.2013.2013.2013.2012.96-
09 Feb 202413.1013.1013.1013.1012.86-
08 Feb 202413.6013.6013.6013.6013.35-
07 Feb 202413.9013.9013.9013.9013.65-
06 Feb 202413.9013.9013.9013.9013.65-
05 Feb 202413.9013.9013.9013.9013.65-
02 Feb 202414.1014.1014.1014.1013.84-
01 Feb 202414.0014.0014.0014.0013.75-
31 Jan 202414.3014.3014.3014.3014.04-
30 Jan 202414.0014.0014.0014.0013.75-
29 Jan 202414.2014.2014.2014.2013.94-
26 Jan 202414.1014.1014.1014.1013.84-
25 Jan 202414.0014.0014.0014.0013.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...