Bachem Holding AG (BHM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 20 |
| 16 May 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - |
| 15 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 May 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - |
| 13 May 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - |
| 10 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 09 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 09 May 2024 | 0.043572 Dividend | |||||
| 08 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
| 07 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
| 06 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
| 03 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | - |
| 02 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| 30 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| 29 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | - |
| 26 Apr 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.56 | - |
| 26 Apr 2024 | 0.043572 Dividend | |||||
| 25 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 24 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 23 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 22 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 19 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 18 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 17 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 16 Apr 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.16 | - |
| 15 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - |
| 12 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - |
| 11 Apr 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.06 | - |
| 10 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 09 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 08 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 05 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 04 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 03 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - |
| 02 Apr 2024 | 8.20 | 9.50 | 8.15 | 8.15 | 8.06 | 20 |
| 28 Mar 2024 | 8.13 | 8.14 | 8.13 | 8.13 | 8.04 | - |
| 27 Mar 2024 | 8.12 | 8.12 | 8.11 | 8.12 | 8.03 | - |
| 26 Mar 2024 | 8.10 | 8.11 | 8.10 | 8.10 | 8.01 | - |
| 25 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.02 | - |
| 22 Mar 2024 | 7.85 | 7.86 | 7.85 | 7.86 | 7.77 | - |
| 21 Mar 2024 | 7.78 | 7.82 | 7.78 | 7.82 | 7.73 | - |
| 20 Mar 2024 | 7.82 | 7.84 | 7.82 | 7.84 | 7.75 | - |
| 19 Mar 2024 | 7.83 | 7.84 | 7.83 | 7.83 | 7.74 | - |
| 18 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 15 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 14 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 13 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 12 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 11 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 08 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 07 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 06 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 05 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 04 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 01 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 29 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 28 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 27 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 26 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 23 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 22 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 21 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 20 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 19 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | - |
| 16 Feb 2024 | 5.10 | 5.11 | 5.10 | 5.11 | 5.05 | - |
| 15 Feb 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.04 | - |
| 14 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - |
| 13 Feb 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 5.07 | - |
| 12 Feb 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 5.04 | - |
| 09 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 08 Feb 2024 | 5.10 | 5.11 | 5.10 | 5.11 | 5.05 | - |
| 07 Feb 2024 | 5.10 | 5.11 | 5.10 | 5.10 | 5.04 | - |
| 06 Feb 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.06 | - |
| 05 Feb 2024 | 5.10 | 5.11 | 5.09 | 5.11 | 5.05 | - |
| 02 Feb 2024 | 5.05 | 5.09 | 5.05 | 5.09 | 5.03 | - |
| 01 Feb 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 5.02 | - |
| 31 Jan 2024 | 5.08 | 5.08 | 5.06 | 5.06 | 5.00 | - |
| 30 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | - |
| 29 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | - |
| 26 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | - |
| 25 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - |
| 24 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - |
| 23 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | - |
| 22 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | - |
| 19 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | - |
| 18 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| 17 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| 16 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.65 | - |
| 15 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
| 12 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
| 11 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
| 10 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - |
| 09 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | - |
| 08 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - |
| 05 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - |
| 04 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | - |
| 03 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | - |
| 02 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | - |
| 29 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - |
| 28 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.29 | - |
| *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.