BOK FINL CORP. DL-,00006 (BJR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:22AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
| 26 Jan 2022 | 90.50 | 92.50 | 90.00 | 90.00 | 90.00 | - |
| 25 Jan 2022 | 91.00 | 91.50 | 89.50 | 90.50 | 90.50 | - |
| 24 Jan 2022 | 89.00 | 91.00 | 87.50 | 91.00 | 91.00 | - |
| 21 Jan 2022 | 90.00 | 91.00 | 89.00 | 89.50 | 89.50 | - |
| 20 Jan 2022 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | - |
| 19 Jan 2022 | 103.00 | 103.00 | 95.00 | 95.00 | 95.00 | - |
| 18 Jan 2022 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | - |
| 17 Jan 2022 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| 14 Jan 2022 | 99.50 | 102.00 | 98.00 | 102.00 | 102.00 | - |
| 13 Jan 2022 | 99.00 | 100.00 | 98.50 | 99.50 | 99.50 | - |
| 12 Jan 2022 | 99.00 | 99.50 | 98.00 | 98.50 | 98.50 | - |
| 11 Jan 2022 | 98.50 | 98.50 | 97.00 | 98.50 | 98.50 | - |
| 10 Jan 2022 | 98.50 | 99.00 | 97.00 | 98.00 | 98.00 | - |
| 07 Jan 2022 | 98.50 | 99.00 | 97.50 | 98.50 | 98.50 | - |
| 06 Jan 2022 | 96.00 | 99.50 | 95.50 | 99.00 | 99.00 | - |
| 05 Jan 2022 | 97.00 | 97.50 | 95.50 | 95.50 | 95.50 | - |
| 04 Jan 2022 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | - |
| 03 Jan 2022 | 93.00 | 94.50 | 93.00 | 94.00 | 94.00 | - |
| 30 Dec 2021 | 93.50 | 94.00 | 93.50 | 93.50 | 93.50 | - |
| 29 Dec 2021 | 93.50 | 93.50 | 93.00 | 93.50 | 93.50 | - |
| 28 Dec 2021 | 93.00 | 94.00 | 93.00 | 93.50 | 93.50 | - |
| 27 Dec 2021 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | - |
| 23 Dec 2021 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | - |
| 22 Dec 2021 | 92.00 | 92.00 | 90.50 | 91.00 | 91.00 | - |
| 21 Dec 2021 | 89.00 | 91.50 | 88.50 | 91.50 | 91.50 | - |
| 20 Dec 2021 | 91.50 | 91.50 | 87.00 | 89.00 | 89.00 | - |
| 17 Dec 2021 | 94.50 | 94.50 | 91.50 | 91.50 | 91.50 | - |
| 16 Dec 2021 | 95.00 | 96.00 | 94.00 | 94.50 | 94.50 | - |
| 15 Dec 2021 | 93.50 | 95.50 | 93.50 | 94.50 | 94.50 | - |
| 14 Dec 2021 | 92.00 | 93.50 | 91.50 | 93.50 | 93.50 | - |
| 13 Dec 2021 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | - |
| 10 Dec 2021 | 93.50 | 94.00 | 92.00 | 94.00 | 94.00 | - |
| 09 Dec 2021 | 94.00 | 94.50 | 93.50 | 93.50 | 93.50 | - |
| 08 Dec 2021 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | - |
| 07 Dec 2021 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - |
| 06 Dec 2021 | 92.50 | 94.50 | 92.00 | 94.00 | 94.00 | - |
| 03 Dec 2021 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | - |
| 02 Dec 2021 | 90.50 | 94.50 | 90.50 | 93.50 | 93.50 | - |
| 01 Dec 2021 | 91.50 | 93.00 | 91.00 | 91.00 | 91.00 | - |
| 30 Nov 2021 | 92.50 | 92.50 | 90.50 | 91.50 | 91.50 | - |
| 29 Nov 2021 | 94.00 | 94.00 | 92.50 | 93.50 | 93.50 | - |
| 26 Nov 2021 | 95.50 | 95.50 | 91.50 | 93.50 | 93.50 | - |
| 25 Nov 2021 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 24 Nov 2021 | 96.00 | 96.50 | 95.00 | 95.50 | 95.50 | - |
| 23 Nov 2021 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | - |
| 22 Nov 2021 | 94.50 | 96.50 | 94.00 | 96.50 | 96.50 | - |
| 19 Nov 2021 | 94.50 | 95.50 | 93.50 | 94.50 | 94.50 | - |
| 18 Nov 2021 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | - |
| 17 Nov 2021 | 95.50 | 95.50 | 94.00 | 94.50 | 94.50 | - |
| 16 Nov 2021 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | - |
| 15 Nov 2021 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | - |
| 12 Nov 2021 | 95.50 | 95.50 | 93.50 | 93.50 | 93.50 | - |
| 12 Nov 2021 | 0.53 Dividend | |||||
| 11 Nov 2021 | 95.50 | 95.50 | 95.50 | 95.50 | 94.97 | - |
| 10 Nov 2021 | 95.00 | 95.50 | 95.00 | 95.50 | 94.97 | - |
| 09 Nov 2021 | 94.50 | 95.00 | 94.00 | 94.00 | 93.48 | - |
| 08 Nov 2021 | 95.00 | 95.00 | 94.50 | 95.00 | 94.47 | - |
| 05 Nov 2021 | 93.50 | 95.00 | 93.50 | 94.00 | 93.48 | - |
| 04 Nov 2021 | 94.00 | 94.00 | 93.00 | 93.50 | 92.98 | - |
| 03 Nov 2021 | 91.50 | 94.00 | 91.50 | 93.50 | 92.98 | - |
| 02 Nov 2021 | 91.50 | 92.00 | 91.00 | 91.50 | 90.99 | - |
| 01 Nov 2021 | 88.00 | 90.50 | 87.50 | 90.50 | 90.00 | - |
| 29 Oct 2021 | 87.50 | 88.00 | 87.50 | 88.00 | 87.51 | - |
| 28 Oct 2021 | 86.00 | 86.50 | 85.50 | 86.00 | 85.52 | - |
| 27 Oct 2021 | 87.50 | 87.50 | 86.00 | 86.00 | 85.52 | - |
| 26 Oct 2021 | 89.00 | 89.00 | 86.50 | 87.50 | 87.01 | - |
| 25 Oct 2021 | 87.50 | 89.00 | 87.50 | 88.50 | 88.01 | - |
| 22 Oct 2021 | 86.50 | 87.00 | 86.00 | 86.50 | 86.02 | - |
| 21 Oct 2021 | 85.50 | 87.00 | 85.50 | 85.50 | 85.03 | - |
| 20 Oct 2021 | 82.00 | 83.00 | 81.00 | 83.00 | 82.54 | - |
| 19 Oct 2021 | 81.00 | 81.50 | 81.00 | 81.50 | 81.05 | - |
| 18 Oct 2021 | 82.00 | 82.00 | 81.00 | 81.50 | 81.05 | - |
| 15 Oct 2021 | 81.50 | 82.00 | 81.00 | 82.00 | 81.54 | - |
| 14 Oct 2021 | 80.50 | 81.00 | 80.50 | 81.00 | 80.55 | - |
| 13 Oct 2021 | 80.50 | 81.00 | 79.50 | 81.00 | 80.55 | - |
| 12 Oct 2021 | 80.00 | 80.50 | 79.50 | 80.00 | 79.56 | - |
| 11 Oct 2021 | 81.00 | 81.00 | 80.50 | 80.50 | 80.05 | - |
| 08 Oct 2021 | 81.00 | 81.00 | 80.50 | 81.00 | 80.55 | - |
| 07 Oct 2021 | 80.00 | 80.50 | 79.50 | 80.50 | 80.05 | - |
| 06 Oct 2021 | 80.00 | 80.50 | 78.50 | 79.00 | 78.56 | - |
| 05 Oct 2021 | 80.00 | 80.50 | 79.00 | 79.50 | 79.06 | - |
| 04 Oct 2021 | 78.50 | 79.00 | 78.00 | 79.00 | 78.56 | - |
| 01 Oct 2021 | 77.50 | 78.00 | 77.50 | 78.00 | 77.57 | - |
| 30 Sept 2021 | 79.00 | 79.50 | 77.50 | 77.50 | 77.07 | - |
| 29 Sept 2021 | 77.50 | 79.00 | 77.50 | 79.00 | 78.56 | - |
| 28 Sept 2021 | 79.00 | 79.00 | 77.50 | 77.50 | 77.07 | - |
| 27 Sept 2021 | 76.00 | 79.00 | 76.00 | 79.00 | 78.56 | - |
| 24 Sept 2021 | 75.50 | 76.50 | 75.50 | 76.50 | 76.08 | - |
| 23 Sept 2021 | 73.00 | 75.00 | 72.50 | 75.00 | 74.58 | - |
| 22 Sept 2021 | 71.50 | 72.50 | 71.50 | 72.50 | 72.10 | - |
| 21 Sept 2021 | 72.00 | 72.00 | 71.50 | 71.50 | 71.10 | - |
| 20 Sept 2021 | 73.00 | 73.00 | 70.50 | 71.00 | 70.61 | - |
| 17 Sept 2021 | 71.50 | 72.00 | 71.00 | 72.00 | 71.60 | - |
| 16 Sept 2021 | 72.00 | 72.50 | 71.50 | 71.50 | 71.10 | - |
| 15 Sept 2021 | 71.00 | 72.50 | 71.00 | 72.50 | 72.10 | - |
| 14 Sept 2021 | 72.50 | 72.50 | 71.00 | 72.00 | 71.60 | - |
| 13 Sept 2021 | 70.50 | 72.00 | 70.50 | 72.00 | 71.60 | - |
| 10 Sept 2021 | 71.00 | 71.00 | 71.00 | 71.00 | 70.61 | - |
| 09 Sept 2021 | 71.50 | 72.00 | 71.00 | 72.00 | 71.60 | - |
| *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.
