UK markets closed

Beijing Enterprises Holdings Limited (BJEB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.2000+0.0200 (+0.63%)
At close: 08:01AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.20003.20003.20003.20003.2000-
13 Jun 20243.18003.18003.18003.18003.1800-
12 Jun 20243.18003.22003.18003.22003.220067
11 Jun 20243.22003.30003.22003.30003.3000-
11 Jun 20240.67 Dividend
10 Jun 20243.42003.42003.42003.42002.7500-
07 Jun 20243.36003.50003.36003.50002.8143150
06 Jun 20243.36003.36003.36003.36002.70183,800
05 Jun 20243.34003.34003.34003.34002.6857-
04 Jun 20243.32003.32003.32003.32002.6696-
03 Jun 20243.34003.34003.34003.34002.6857-
31 May 20243.22003.22003.22003.22002.5892-
30 May 20243.18003.18003.18003.18002.5570-
29 May 20243.28003.28003.28003.28002.6374-
28 May 20243.30003.30003.30003.30002.6535-
27 May 20243.28003.28003.28003.28002.6374-
24 May 20243.26003.26003.26003.26002.6213-
23 May 20243.28003.28003.28003.28002.6374-
22 May 20243.28003.28003.28003.28002.6374-
21 May 20243.26003.26003.26003.26002.6213-
20 May 20243.30003.30003.28003.28002.63741,765
17 May 20243.30003.30003.30003.30002.6535-
16 May 20243.32003.32003.32003.32002.6696-
15 May 20243.28003.28003.28003.28002.6374-
14 May 20243.32003.32003.32003.32002.6696400
13 May 20243.34003.34003.32003.32002.6696904
10 May 20243.22003.22003.22003.22002.5892-
09 May 20243.12003.12003.12003.12002.5088-
08 May 20243.10003.10003.10003.10002.4927-
07 May 20243.12003.12003.12003.12002.5088-
06 May 20243.04003.04003.04003.04002.4444-
03 May 20243.00003.00003.00003.00002.4123-
02 May 20242.98002.98002.98002.98002.3962-
30 Apr 20243.00003.00003.00003.00002.4123-
29 Apr 20243.00003.00003.00003.00002.4123-
26 Apr 20242.98002.98002.98002.98002.3962-
25 Apr 20242.96002.96002.96002.96002.3801-
24 Apr 20242.90002.90002.90002.90002.3319-
23 Apr 20242.88002.88002.88002.88002.3158-
22 Apr 20242.88002.88002.88002.88002.3158-
19 Apr 20242.84002.84002.84002.84002.2836-
18 Apr 20242.84002.84002.84002.84002.2836-
17 Apr 20242.84002.84002.84002.84002.2836-
16 Apr 20242.86002.86002.86002.86002.2997-
15 Apr 20242.88002.88002.88002.88002.3158-
12 Apr 20242.88002.88002.88002.88002.3158-
11 Apr 20242.98002.98002.98002.98002.3962-
10 Apr 20242.88002.88002.88002.88002.3158-
09 Apr 20242.82002.82002.82002.82002.2675-
08 Apr 20242.82002.82002.82002.82002.2675-
05 Apr 20242.74002.78002.74002.76002.21931,010
04 Apr 20242.80002.80002.80002.80002.2515-
03 Apr 20242.82002.90002.82002.90002.33191,765
02 Apr 20242.72002.72002.72002.72002.1871-
28 Mar 20242.68002.68002.68002.68002.1550-
27 Mar 20243.42003.42003.42003.42002.7500-
26 Mar 20243.44003.44003.44003.44002.7661-
25 Mar 20243.58003.58003.58003.58002.8787-
22 Mar 20243.56003.56003.56003.56002.8626-
21 Mar 20243.56003.56003.56003.56002.8626-
20 Mar 20243.54003.54003.54003.54002.8465-
19 Mar 20243.56003.56003.56003.56002.8626-
18 Mar 20243.60003.60003.60003.60002.8947-
15 Mar 20243.44003.44003.44003.44002.7661-
14 Mar 20243.44003.44003.44003.44002.7661-
13 Mar 20243.48003.48003.48003.48002.7982-
12 Mar 20243.42003.42003.42003.42002.7500-
11 Mar 20243.42003.42003.42003.42002.7500-
08 Mar 20243.50003.50003.50003.50002.8143-
07 Mar 20243.50003.54003.50003.54002.84651,129
06 Mar 20243.44003.52003.44003.52002.83041,428
05 Mar 20243.40003.40003.40003.40002.7339-
04 Mar 20243.46003.60003.46003.60002.8947292
01 Mar 20243.50003.50003.50003.50002.8143-
29 Feb 20243.48003.48003.48003.48002.7982-
28 Feb 20243.48003.48003.48003.48002.7982-
27 Feb 20243.50003.50003.50003.50002.8143-
26 Feb 20243.54003.54003.54003.54002.8465-
23 Feb 20243.60003.60003.60003.60002.8947-
22 Feb 20243.60003.60003.60003.60002.8947-
21 Feb 20243.54003.54003.54003.54002.8465-
20 Feb 20243.52003.52003.52003.52002.8304-
19 Feb 20243.40003.40003.40003.40002.7339-
16 Feb 20243.30003.30003.30003.30002.6535-
15 Feb 20243.26003.26003.26003.26002.6213-
14 Feb 20243.24003.24003.24003.24002.6053-
13 Feb 20243.28003.28003.28003.28002.6374-
12 Feb 20243.28003.28003.22003.22002.589250
09 Feb 20243.28003.28003.28003.28002.6374-
08 Feb 20243.40003.40003.40003.40002.7339-
07 Feb 20243.38003.38003.38003.38002.7178-
06 Feb 20243.34003.46003.34003.46002.7822293
05 Feb 20243.26003.26003.26003.26002.6213-
02 Feb 20243.28003.28003.28003.28002.6374-
01 Feb 20243.28003.28003.28003.28002.6374-
31 Jan 20243.32003.32003.32003.32002.6696-
30 Jan 20243.26003.26003.26003.26002.6213-
29 Jan 20243.36003.36003.36003.36002.7018-
26 Jan 20243.32003.32003.32003.32002.6696-
25 Jan 20243.36003.36003.36003.36002.7018-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...