British Land Company Plc (BLD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:57PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.5940 | 4.7400 | 4.5940 | 4.7200 | 4.7200 | 480 |
| 02 May 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 30 Apr 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 29 Apr 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 26 Apr 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 25 Apr 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 24 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 23 Apr 2024 | 4.4500 | 4.6040 | 4.4500 | 4.6040 | 4.6040 | 658 |
| 22 Apr 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 19 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 18 Apr 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 17 Apr 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 16 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 15 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 12 Apr 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 11 Apr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 10 Apr 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 09 Apr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 08 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 05 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 04 Apr 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 03 Apr 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 02 Apr 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 28 Mar 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 27 Mar 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 26 Mar 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 25 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 22 Mar 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| 21 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 20 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 19 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 18 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 15 Mar 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 14 Mar 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 12 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 11 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 08 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 07 Mar 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 06 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 05 Mar 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 04 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 01 Mar 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 29 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 28 Feb 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 27 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 250 |
| 26 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 23 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 22 Feb 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 21 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 20 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 19 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 16 Feb 2024 | 4.3500 | 4.3950 | 4.3500 | 4.3800 | 4.3800 | 475 |
| 15 Feb 2024 | 4.3500 | 4.3850 | 4.3500 | 4.3850 | 4.3850 | 1,250 |
| 14 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 13 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 12 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 09 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 08 Feb 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 07 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 06 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 05 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 02 Feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 01 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 31 Jan 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 30 Jan 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 29 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 26 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 25 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 24 Jan 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 23 Jan 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 22 Jan 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 19 Jan 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 18 Jan 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 17 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 16 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 15 Jan 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 12 Jan 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 11 Jan 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 1 |
| 10 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 09 Jan 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 08 Jan 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 05 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 04 Jan 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 03 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 02 Jan 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 29 Dec 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 28 Dec 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 27 Dec 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 22 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 21 Dec 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 20 Dec 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 19 Dec 2023 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 18 Dec 2023 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 15 Dec 2023 | 4.7750 | 4.8750 | 4.7750 | 4.8750 | 4.8750 | 30 |
| 14 Dec 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 13 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 12 Dec 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 11 Dec 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 08 Dec 2023 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 600 |
| *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.