UK markets closed

Biesse SpA (BI2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.13-0.14 (-1.14%)
As of 08:10AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202412.1312.1312.1312.1312.13500
14 May 202412.2712.2712.2712.2712.27-
13 May 202412.2012.2012.2012.2012.20-
10 May 202412.1112.1112.1112.1112.11-
09 May 202411.9711.9711.9711.9711.97-
08 May 202412.1112.1112.1112.1112.11-
07 May 202411.9411.9411.9411.9411.94-
06 May 202411.9711.9711.9711.9711.97-
06 May 20240.14 Dividend
03 May 202411.7211.7211.7211.7211.58-
02 May 202411.9311.9311.9311.9311.79-
30 Apr 202411.8311.8311.8311.8311.69-
29 Apr 202411.2911.2911.2911.2911.16-
26 Apr 202411.2511.2511.2511.2511.12-
25 Apr 202411.4911.4911.4911.4911.35-
24 Apr 202411.3611.3611.3611.3611.22-
23 Apr 202411.2811.2811.2811.2811.15-
22 Apr 202411.2711.2711.2711.2711.14-
19 Apr 202411.3211.3211.3211.3211.18-
18 Apr 202411.2911.2911.2911.2911.16-
17 Apr 202411.5111.5111.5111.5111.37-
16 Apr 202411.5511.5511.5511.5511.41-
15 Apr 202411.5211.5211.5211.5211.38-
12 Apr 202411.8711.8711.8711.8711.73-
11 Apr 202411.9511.9511.9511.9511.81-
10 Apr 202411.9211.9211.9211.9211.78-
09 Apr 202412.0612.0612.0612.0611.92-
08 Apr 202412.1112.1112.1112.1111.97-
05 Apr 202412.4712.4712.4712.4712.32-
04 Apr 202412.1212.1212.1212.1211.98-
03 Apr 202411.8511.8511.8511.8511.71-
02 Apr 202412.1512.1512.1512.1512.00-
28 Mar 202412.1312.1312.1312.1311.99-
27 Mar 202412.1712.1712.1712.1712.02-
26 Mar 202411.9011.9011.9011.9011.76-
25 Mar 202411.5911.5911.5911.5911.45-
22 Mar 202411.3811.3811.3811.3811.24-
21 Mar 202411.1211.1211.1211.1210.99-
20 Mar 202411.1611.1611.1611.1611.03-
19 Mar 202411.1011.1011.1011.1010.97-
18 Mar 202410.9110.9110.9110.9110.78-
15 Mar 202411.4311.4311.4311.4311.29-
14 Mar 202411.4811.4811.4811.4811.34-
13 Mar 202411.5311.5311.5311.5311.39-
12 Mar 202411.3911.3911.3911.3911.25-
11 Mar 202411.3611.3611.3611.3611.22-
08 Mar 202411.4911.4911.4911.4911.35-
07 Mar 202411.5811.5811.5811.5811.44-
06 Mar 202411.5211.5211.5211.5211.38-
05 Mar 202411.7311.7311.7311.7311.59-
04 Mar 202411.5611.5611.5611.5611.42-
01 Mar 202411.9111.9111.9111.9111.77-
29 Feb 202412.2412.2412.2412.2412.09-
28 Feb 202412.4412.4412.4412.4412.29-
27 Feb 202412.4412.4412.4412.4412.29-
26 Feb 202412.4712.4712.4712.4712.32-
23 Feb 202412.5212.5212.5212.5212.37-
22 Feb 202412.4412.4412.4412.4412.29-
21 Feb 202412.0012.0012.0012.0011.86-
20 Feb 202411.9811.9811.9811.9811.84-
19 Feb 202412.0012.0012.0012.0011.86-
16 Feb 202411.7811.7811.7811.7811.64-
15 Feb 202411.7011.7011.7011.7011.56-
14 Feb 202411.5711.5711.5711.5711.43-
13 Feb 202411.6511.6511.6511.6511.51-
12 Feb 202411.5311.5311.5311.5311.39-
09 Feb 202411.6611.6611.6611.6611.52-
08 Feb 202411.5711.5711.5711.5711.43-
07 Feb 202411.6811.6811.6811.6811.54-
06 Feb 202411.6811.6811.6811.6811.54-
05 Feb 202412.0012.0012.0012.0011.86-
02 Feb 202412.0512.0512.0512.0511.91-
01 Feb 202411.9311.9311.9311.9311.79-
31 Jan 202411.9311.9311.9311.9311.79-
30 Jan 202411.8911.8911.8911.8911.75-
29 Jan 202412.0012.0012.0012.0011.86-
26 Jan 202412.0412.0412.0412.0411.90-
25 Jan 202411.9711.9711.9711.9711.83-
24 Jan 202411.7411.7411.7411.7411.60-
23 Jan 202411.6511.6511.6511.6511.51-
22 Jan 202411.5411.5411.5411.5411.40-
19 Jan 202411.7511.7511.7511.7511.61-
18 Jan 202411.6111.6111.6111.6111.47-
17 Jan 202411.5911.5911.5911.5911.45-
16 Jan 202411.7511.7511.7511.7511.61-
15 Jan 202411.8411.8411.8411.8411.70-
12 Jan 202411.8411.8411.8411.8411.70-
11 Jan 202412.0112.0112.0112.0111.87-
10 Jan 202412.0812.0812.0812.0811.94-
09 Jan 202412.1812.1812.1812.1812.03-
08 Jan 202411.8111.8111.8111.8111.67-
05 Jan 202411.6311.6311.6311.6311.49-
04 Jan 202411.6311.6311.6311.6311.49-
03 Jan 202412.1812.1812.1812.1812.03-
02 Jan 202412.4512.4512.4512.4512.30-
29 Dec 202312.5312.6212.5312.5412.39-
28 Dec 202312.4012.4012.4012.4012.25-
27 Dec 202312.1112.1112.1112.1111.97-
22 Dec 202311.8511.8511.8511.8511.71-
21 Dec 202311.7811.7811.7811.7811.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...