BOK FINL CORP. DL-,00006 (BJR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 91.00 | 92.50 | 91.00 | 92.00 | 92.00 | - |
| 11 Aug 2022 | 89.50 | 91.00 | 88.50 | 91.00 | 91.00 | - |
| 10 Aug 2022 | 87.50 | 89.00 | 86.50 | 89.00 | 89.00 | - |
| 09 Aug 2022 | 87.00 | 87.50 | 86.00 | 87.50 | 87.50 | - |
| 08 Aug 2022 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - |
| 05 Aug 2022 | 85.50 | 88.00 | 85.50 | 87.50 | 87.50 | - |
| 04 Aug 2022 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | - |
| 03 Aug 2022 | 85.50 | 87.00 | 85.50 | 86.50 | 86.50 | - |
| 02 Aug 2022 | 86.00 | 86.50 | 85.50 | 85.50 | 85.50 | - |
| 01 Aug 2022 | 86.50 | 86.50 | 85.00 | 86.50 | 86.50 | - |
| 29 Jul 2022 | 84.00 | 86.50 | 83.50 | 86.50 | 86.50 | - |
| 28 Jul 2022 | 82.50 | 85.50 | 82.50 | 84.00 | 84.00 | - |
| 27 Jul 2022 | 79.50 | 83.00 | 79.50 | 83.00 | 83.00 | - |
| 26 Jul 2022 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | - |
| 25 Jul 2022 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - |
| 22 Jul 2022 | 77.00 | 77.50 | 76.50 | 76.50 | 76.50 | - |
| 21 Jul 2022 | 76.50 | 77.50 | 76.00 | 77.00 | 77.00 | - |
| 20 Jul 2022 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | - |
| 19 Jul 2022 | 74.00 | 76.00 | 73.50 | 75.50 | 75.50 | - |
| 18 Jul 2022 | 73.00 | 74.00 | 72.50 | 74.00 | 74.00 | - |
| 15 Jul 2022 | 71.50 | 73.50 | 71.50 | 73.00 | 73.00 | - |
| 14 Jul 2022 | 73.00 | 73.00 | 70.50 | 71.50 | 71.50 | - |
| 13 Jul 2022 | 74.50 | 74.50 | 71.50 | 73.00 | 73.00 | - |
| 12 Jul 2022 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
| 11 Jul 2022 | 75.50 | 76.50 | 74.50 | 75.00 | 75.00 | - |
| 08 Jul 2022 | 75.50 | 76.00 | 74.50 | 75.00 | 75.00 | - |
| 07 Jul 2022 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | - |
| 06 Jul 2022 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - |
| 05 Jul 2022 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
| 04 Jul 2022 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | - |
| 01 Jul 2022 | 72.50 | 73.50 | 72.00 | 73.50 | 73.50 | - |
| 30 Jun 2022 | 73.00 | 73.50 | 71.50 | 72.50 | 72.50 | - |
| 29 Jun 2022 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - |
| 28 Jun 2022 | 73.50 | 75.00 | 73.50 | 73.50 | 73.50 | - |
| 27 Jun 2022 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| 24 Jun 2022 | 72.00 | 74.00 | 72.00 | 73.50 | 73.50 | - |
| 23 Jun 2022 | 72.50 | 73.00 | 71.00 | 72.00 | 72.00 | - |
| 22 Jun 2022 | 73.00 | 73.50 | 71.50 | 72.50 | 72.50 | - |
| 21 Jun 2022 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | - |
| 20 Jun 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 17 Jun 2022 | 71.00 | 73.00 | 71.00 | 72.50 | 72.50 | - |
| 16 Jun 2022 | 74.50 | 75.00 | 70.50 | 70.50 | 70.50 | - |
| 15 Jun 2022 | 74.50 | 75.50 | 74.00 | 75.00 | 75.00 | - |
| 14 Jun 2022 | 74.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| 13 Jun 2022 | 75.50 | 75.50 | 73.50 | 74.50 | 74.50 | - |
| 10 Jun 2022 | 77.00 | 77.50 | 74.50 | 74.50 | 74.50 | - |
| 09 Jun 2022 | 79.50 | 80.00 | 77.50 | 77.50 | 77.50 | - |
| 08 Jun 2022 | 81.00 | 81.00 | 79.00 | 79.50 | 79.50 | - |
| 07 Jun 2022 | 80.50 | 81.00 | 79.50 | 81.00 | 81.00 | - |
| 06 Jun 2022 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
| 03 Jun 2022 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 02 Jun 2022 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - |
| 01 Jun 2022 | 80.50 | 80.50 | 78.50 | 80.00 | 80.00 | - |
| 31 May 2022 | 80.00 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| 30 May 2022 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | - |
| 27 May 2022 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | - |
| 26 May 2022 | 79.00 | 80.00 | 78.50 | 80.00 | 80.00 | - |
| 25 May 2022 | 78.00 | 79.50 | 78.00 | 79.00 | 79.00 | - |
| 24 May 2022 | 78.50 | 78.50 | 76.50 | 77.50 | 77.50 | - |
| 23 May 2022 | 77.00 | 79.00 | 76.50 | 78.00 | 78.00 | - |
| 20 May 2022 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - |
| 19 May 2022 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | - |
| 18 May 2022 | 80.50 | 81.00 | 79.00 | 79.00 | 79.00 | - |
| 17 May 2022 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| 16 May 2022 | 80.50 | 80.50 | 79.00 | 79.50 | 79.50 | - |
| 13 May 2022 | 81.00 | 82.50 | 80.00 | 80.50 | 80.50 | - |
| 12 May 2022 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | - |
| 11 May 2022 | 81.00 | 81.50 | 79.50 | 79.50 | 79.50 | - |
| 10 May 2022 | 81.50 | 83.50 | 79.50 | 80.50 | 80.50 | - |
| 09 May 2022 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | - |
| 09 May 2022 | 0.53 Dividend | |||||
| 06 May 2022 | 82.00 | 82.50 | 81.00 | 82.50 | 81.97 | - |
| 05 May 2022 | 83.00 | 83.50 | 81.50 | 82.00 | 81.47 | - |
| 04 May 2022 | 82.00 | 82.50 | 80.50 | 82.50 | 81.97 | - |
| 03 May 2022 | 81.00 | 82.50 | 80.00 | 82.00 | 81.47 | - |
| 02 May 2022 | 79.00 | 81.00 | 79.00 | 81.00 | 80.48 | - |
| 29 Apr 2022 | 81.00 | 81.00 | 79.00 | 79.00 | 78.49 | - |
| 28 Apr 2022 | 81.50 | 82.00 | 80.00 | 81.50 | 80.98 | - |
| 27 Apr 2022 | 81.00 | 82.50 | 80.50 | 81.00 | 80.48 | - |
| 26 Apr 2022 | 82.50 | 83.00 | 80.50 | 80.50 | 79.98 | - |
| 25 Apr 2022 | 82.50 | 82.50 | 81.00 | 82.50 | 81.97 | - |
| 22 Apr 2022 | 84.00 | 84.50 | 82.50 | 82.50 | 81.97 | - |
| 21 Apr 2022 | 85.50 | 86.00 | 84.00 | 84.00 | 83.46 | - |
| 20 Apr 2022 | 85.50 | 86.50 | 85.50 | 85.50 | 84.95 | - |
| 19 Apr 2022 | 83.00 | 86.00 | 82.50 | 86.00 | 85.45 | - |
| 14 Apr 2022 | 82.50 | 84.00 | 82.00 | 82.00 | 81.47 | - |
| 13 Apr 2022 | 81.50 | 82.50 | 81.00 | 82.50 | 81.97 | - |
| 12 Apr 2022 | 82.50 | 83.50 | 81.50 | 81.50 | 80.98 | - |
| 11 Apr 2022 | 82.50 | 84.00 | 82.00 | 82.50 | 81.97 | - |
| 08 Apr 2022 | 83.00 | 83.50 | 82.50 | 82.50 | 81.97 | - |
| 07 Apr 2022 | 84.00 | 84.00 | 82.00 | 83.00 | 82.47 | - |
| 06 Apr 2022 | 85.00 | 85.00 | 84.00 | 84.50 | 83.96 | - |
| 05 Apr 2022 | 85.00 | 86.00 | 84.50 | 85.00 | 84.45 | - |
| 04 Apr 2022 | 84.50 | 85.50 | 83.50 | 85.00 | 84.45 | - |
| 01 Apr 2022 | 85.00 | 86.50 | 85.00 | 85.00 | 84.45 | - |
| 31 Mar 2022 | 86.50 | 87.00 | 85.00 | 85.00 | 84.45 | - |
| 30 Mar 2022 | 89.50 | 89.50 | 86.00 | 86.00 | 85.45 | - |
| 29 Mar 2022 | 89.00 | 89.50 | 88.00 | 89.50 | 88.93 | - |
| 28 Mar 2022 | 91.00 | 91.00 | 87.50 | 88.50 | 87.93 | - |
| 25 Mar 2022 | 88.50 | 90.00 | 88.50 | 90.00 | 89.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
