Beijing Enterprises Holdings Limited (BJEB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 20 Jun 2024 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 283 |
| 19 Jun 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 18 Jun 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | - |
| 17 Jun 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | - |
| 14 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 13 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 12 Jun 2024 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 67 |
| 11 Jun 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | - |
| 11 Jun 2024 | 0.67 Dividend | |||||
| 10 Jun 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.7500 | - |
| 07 Jun 2024 | 3.3600 | 3.5000 | 3.3600 | 3.5000 | 2.8143 | 150 |
| 06 Jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.7018 | 3,800 |
| 05 Jun 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.6857 | - |
| 04 Jun 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.6696 | - |
| 03 Jun 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.6857 | - |
| 31 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.5892 | - |
| 30 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.5570 | - |
| 29 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 28 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6535 | - |
| 27 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 24 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.6213 | - |
| 23 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 22 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 21 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.6213 | - |
| 20 May 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 2.6374 | 1,765 |
| 17 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6535 | - |
| 16 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.6696 | - |
| 15 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 14 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.6696 | 400 |
| 13 May 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 2.6696 | 904 |
| 10 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.5892 | - |
| 09 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.5088 | - |
| 08 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.4927 | - |
| 07 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.5088 | - |
| 06 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.4444 | - |
| 03 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.4123 | - |
| 02 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.3962 | - |
| 30 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.4123 | - |
| 29 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.4123 | - |
| 26 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.3962 | - |
| 25 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.3801 | - |
| 24 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.3319 | - |
| 23 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3158 | - |
| 22 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3158 | - |
| 19 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.2836 | - |
| 18 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.2836 | - |
| 17 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.2836 | - |
| 16 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.2997 | - |
| 15 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3158 | - |
| 12 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3158 | - |
| 11 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.3962 | - |
| 10 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.3158 | - |
| 09 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2675 | - |
| 08 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2675 | - |
| 05 Apr 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.2193 | 1,010 |
| 04 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.2515 | - |
| 03 Apr 2024 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.3319 | 1,765 |
| 02 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.1871 | - |
| 28 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.1550 | - |
| 27 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.7500 | - |
| 26 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.7661 | - |
| 25 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.8787 | - |
| 22 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8626 | - |
| 21 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8626 | - |
| 20 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.8465 | - |
| 19 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8626 | - |
| 18 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.8947 | - |
| 15 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.7661 | - |
| 14 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.7661 | - |
| 13 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7982 | - |
| 12 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.7500 | - |
| 11 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.7500 | - |
| 08 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.8143 | - |
| 07 Mar 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 2.8465 | 1,129 |
| 06 Mar 2024 | 3.4400 | 3.5200 | 3.4400 | 3.5200 | 2.8304 | 1,428 |
| 05 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.7339 | - |
| 04 Mar 2024 | 3.4600 | 3.6000 | 3.4600 | 3.6000 | 2.8947 | 292 |
| 01 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.8143 | - |
| 29 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7982 | - |
| 28 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.7982 | - |
| 27 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.8143 | - |
| 26 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.8465 | - |
| 23 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.8947 | - |
| 22 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.8947 | - |
| 21 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.8465 | - |
| 20 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.8304 | - |
| 19 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.7339 | - |
| 16 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.6535 | - |
| 15 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.6213 | - |
| 14 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.6053 | - |
| 13 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 12 Feb 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 2.5892 | 50 |
| 09 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 08 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.7339 | - |
| 07 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.7178 | - |
| 06 Feb 2024 | 3.3400 | 3.4600 | 3.3400 | 3.4600 | 2.7822 | 293 |
| 05 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.6213 | - |
| 02 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| 01 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.6374 | - |
| *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.