BOK FINL CORP. DL-,00006 (BJR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:30PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 75.50 | 78.50 | 75.00 | 78.50 | 78.50 | - |
| 23 Mar 2023 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Mar 2023 | 83.50 | 84.00 | 80.00 | 80.00 | 80.00 | - |
| 21 Mar 2023 | 81.00 | 84.00 | 80.50 | 83.50 | 83.50 | - |
| 20 Mar 2023 | 81.00 | 83.50 | 80.50 | 81.00 | 81.00 | - |
| 17 Mar 2023 | 85.50 | 85.50 | 81.50 | 81.50 | 81.50 | - |
| 16 Mar 2023 | 82.50 | 86.00 | 81.50 | 86.00 | 86.00 | - |
| 15 Mar 2023 | 82.00 | 83.50 | 80.50 | 83.00 | 83.00 | - |
| 14 Mar 2023 | 81.50 | 85.50 | 81.00 | 81.00 | 81.00 | - |
| 13 Mar 2023 | 88.00 | 88.50 | 80.00 | 80.00 | 80.00 | - |
| 10 Mar 2023 | 89.50 | 90.50 | 86.00 | 88.50 | 88.50 | - |
| 09 Mar 2023 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | - |
| 08 Mar 2023 | 94.00 | 94.50 | 93.50 | 94.00 | 94.00 | - |
| 07 Mar 2023 | 96.00 | 96.50 | 94.00 | 94.00 | 94.00 | - |
| 06 Mar 2023 | 97.00 | 97.50 | 96.50 | 96.50 | 96.50 | - |
| 03 Mar 2023 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | - |
| 02 Mar 2023 | 97.50 | 98.00 | 96.00 | 96.00 | 96.00 | - |
| 01 Mar 2023 | 98.50 | 98.50 | 96.50 | 98.00 | 98.00 | - |
| 28 Feb 2023 | 99.00 | 100.00 | 99.00 | 99.50 | 99.50 | - |
| 27 Feb 2023 | 98.00 | 99.00 | 97.50 | 99.00 | 99.00 | - |
| 24 Feb 2023 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | - |
| 23 Feb 2023 | 96.50 | 97.50 | 96.50 | 96.50 | 96.50 | - |
| 22 Feb 2023 | 96.50 | 97.00 | 96.50 | 96.50 | 96.50 | - |
| 21 Feb 2023 | 98.00 | 98.50 | 96.00 | 97.00 | 97.00 | - |
| 20 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 17 Feb 2023 | 97.50 | 98.50 | 97.50 | 98.00 | 98.00 | - |
| 16 Feb 2023 | 97.50 | 97.50 | 97.00 | 97.50 | 97.50 | - |
| 15 Feb 2023 | 97.00 | 98.00 | 96.50 | 97.50 | 97.50 | - |
| 14 Feb 2023 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | - |
| 13 Feb 2023 | 97.00 | 97.50 | 95.50 | 97.50 | 97.50 | - |
| 10 Feb 2023 | 96.50 | 97.00 | 96.00 | 97.00 | 97.00 | - |
| 09 Feb 2023 | 96.50 | 97.00 | 96.00 | 96.50 | 96.50 | - |
| 08 Feb 2023 | 98.00 | 98.00 | 96.50 | 97.00 | 97.00 | - |
| 07 Feb 2023 | 96.50 | 98.00 | 96.00 | 98.00 | 98.00 | - |
| 06 Feb 2023 | 96.00 | 96.50 | 95.50 | 96.50 | 96.50 | - |
| 03 Feb 2023 | 94.50 | 96.00 | 94.00 | 96.00 | 96.00 | - |
| 02 Feb 2023 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | - |
| 01 Feb 2023 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | - |
| 31 Jan 2023 | 91.00 | 92.50 | 91.00 | 92.00 | 92.00 | - |
| 30 Jan 2023 | 92.00 | 92.00 | 91.00 | 91.50 | 91.50 | - |
| 27 Jan 2023 | 91.50 | 92.50 | 91.00 | 92.00 | 92.00 | - |
| 26 Jan 2023 | 91.00 | 92.50 | 90.50 | 91.00 | 91.00 | - |
| 25 Jan 2023 | 91.00 | 93.00 | 90.50 | 91.00 | 91.00 | - |
| 24 Jan 2023 | 90.50 | 91.50 | 89.50 | 91.50 | 91.50 | - |
| 23 Jan 2023 | 90.00 | 91.50 | 89.50 | 91.00 | 91.00 | - |
| 20 Jan 2023 | 89.50 | 90.50 | 89.00 | 90.00 | 90.00 | - |
| 19 Jan 2023 | 90.00 | 90.00 | 89.00 | 89.50 | 89.50 | - |
| 18 Jan 2023 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | - |
| 17 Jan 2023 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | - |
| 16 Jan 2023 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | - |
| 13 Jan 2023 | 95.00 | 95.50 | 94.00 | 95.00 | 95.00 | - |
| 12 Jan 2023 | 96.50 | 97.00 | 95.50 | 95.50 | 95.50 | - |
| 11 Jan 2023 | 96.00 | 96.50 | 95.50 | 96.50 | 96.50 | - |
| 10 Jan 2023 | 95.00 | 96.50 | 95.00 | 96.00 | 96.00 | - |
| 09 Jan 2023 | 96.50 | 96.50 | 95.00 | 95.00 | 95.00 | - |
| 06 Jan 2023 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | - |
| 05 Jan 2023 | 94.00 | 94.50 | 93.50 | 94.50 | 94.50 | - |
| 04 Jan 2023 | 93.50 | 94.00 | 93.50 | 94.00 | 94.00 | - |
| 03 Jan 2023 | 97.50 | 99.00 | 93.50 | 94.50 | 94.50 | - |
| 02 Jan 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 30 Dec 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 29 Dec 2022 | 96.50 | 97.00 | 96.00 | 97.00 | 97.00 | - |
| 28 Dec 2022 | 97.50 | 97.50 | 96.50 | 96.50 | 96.50 | - |
| 27 Dec 2022 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | - |
| 23 Dec 2022 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | - |
| 22 Dec 2022 | 97.00 | 97.50 | 95.50 | 96.50 | 96.50 | - |
| 21 Dec 2022 | 96.00 | 98.00 | 95.50 | 97.50 | 97.50 | - |
| 20 Dec 2022 | 95.00 | 95.50 | 94.50 | 95.50 | 95.50 | - |
| 19 Dec 2022 | 94.00 | 95.00 | 93.50 | 95.00 | 95.00 | - |
| 16 Dec 2022 | 93.00 | 94.00 | 92.50 | 94.00 | 94.00 | - |
| 15 Dec 2022 | 94.00 | 94.50 | 92.00 | 93.50 | 93.50 | - |
| 14 Dec 2022 | 95.50 | 95.50 | 93.50 | 93.50 | 93.50 | - |
| 13 Dec 2022 | 98.50 | 98.50 | 95.00 | 95.50 | 95.50 | - |
| 12 Dec 2022 | 99.00 | 99.00 | 97.50 | 98.50 | 98.50 | - |
| 09 Dec 2022 | 98.00 | 99.00 | 98.00 | 98.50 | 98.50 | - |
| 08 Dec 2022 | 97.50 | 98.00 | 97.50 | 97.50 | 97.50 | - |
| 07 Dec 2022 | 99.00 | 99.00 | 97.50 | 97.50 | 97.50 | - |
| 06 Dec 2022 | 98.00 | 98.50 | 97.50 | 98.50 | 98.50 | - |
| 05 Dec 2022 | 99.50 | 101.00 | 96.50 | 97.50 | 97.50 | - |
| 02 Dec 2022 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - |
| 01 Dec 2022 | 101.00 | 101.00 | 98.50 | 99.00 | 99.00 | - |
| 30 Nov 2022 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - |
| 29 Nov 2022 | 99.00 | 101.00 | 98.50 | 101.00 | 101.00 | - |
| 28 Nov 2022 | 101.00 | 101.00 | 98.50 | 99.50 | 99.50 | - |
| 25 Nov 2022 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | - |
| 24 Nov 2022 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - |
| 23 Nov 2022 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | - |
| 22 Nov 2022 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 21 Nov 2022 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
| 18 Nov 2022 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | - |
| 17 Nov 2022 | 99.50 | 101.00 | 98.00 | 98.50 | 98.50 | - |
| 16 Nov 2022 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | - |
| 15 Nov 2022 | 101.00 | 102.00 | 99.50 | 101.00 | 101.00 | - |
| 14 Nov 2022 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - |
| 11 Nov 2022 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | - |
| 10 Nov 2022 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | - |
| 09 Nov 2022 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
| 08 Nov 2022 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | - |
| 07 Nov 2022 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 04 Nov 2022 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
