UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,331.50 +20.50 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,227.34 -2,049.28 (-4.24%)
Black Hills Corporation (BHI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 29 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 26 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 25 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 24 Apr 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 23 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 22 Apr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 19 Apr 2024 | 49.06 | 50.70 | 49.06 | 50.70 | 50.70 | 200 |
| 18 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 17 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 16 Apr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 15 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 12 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 11 Apr 2024 | 48.49 | 48.90 | 48.49 | 48.90 | 48.90 | 150 |
| 10 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 09 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 08 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 05 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 04 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 03 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 02 Apr 2024 | 50.06 | 50.46 | 50.06 | 50.46 | 50.46 | 30 |
| 28 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 27 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 26 Mar 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | 60 |
| 25 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 22 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 21 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 20 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 19 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 15 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 14 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 13 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 12 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 11 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 08 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 07 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 06 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 05 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 04 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 01 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 28 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 27 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 26 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 23 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 22 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 21 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 20 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 19 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 16 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 15 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 15 Feb 2024 | 0.65 Dividend | |||||
| 14 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.75 | - |
| 13 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.33 | - |
| 12 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.14 | - |
| 09 Feb 2024 | 47.40 | 47.80 | 47.40 | 47.80 | 47.14 | 50 |
| 08 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - |
| 07 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.57 | - |
| 06 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - |
| 05 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.75 | - |
| 02 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.54 | - |
| 01 Feb 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 47.34 | 50 |
| 31 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.34 | - |
| 30 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.34 | - |
| 29 Jan 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.16 | - |
| 26 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.36 | - |
| 25 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - |
| 24 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.36 | - |
| 23 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.57 | - |
| 22 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - |
| 19 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.57 | - |
| 18 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.36 | - |
| 17 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.75 | - |
| 16 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.13 | - |
| 15 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.33 | - |
| 12 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.33 | - |
| 11 Jan 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.81 | 38 |
| 10 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.81 | - |
| 09 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.30 | - |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.31 | - |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.31 | - |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.31 | - |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.31 | - |
| 02 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.13 | - |
| 29 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.33 | - |
| 28 Dec 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.54 | - |
| 27 Dec 2023 | 49.00 | 49.80 | 48.60 | 48.60 | 47.93 | 260 |
| 22 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.33 | - |
| 21 Dec 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 48.72 | - |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.31 | - |
| 19 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.12 | - |
| 18 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.12 | - |
| 15 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.81 | - |
| 14 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.30 | - |
| 13 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.12 | - |
| 12 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.12 | - |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.31 | - |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.31 | - |
| 07 Dec 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.