Stock3 AG (BOG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 532 |
| 21 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 19 Jun 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 532 |
| 18 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 17 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 14 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 12 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 11 Jun 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 75 |
| 10 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 07 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 06 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 Jun 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 278 |
| 04 Jun 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 3 |
| 03 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 31 May 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 200 |
| 30 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 28 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 27 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 24 May 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 400 |
| 23 May 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 410 |
| 22 May 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 274 |
| 21 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 20 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 17 May 2024 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | 113 |
| 16 May 2024 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | 47 |
| 15 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 14 May 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 10 |
| 13 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 10 May 2024 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | 25 |
| 09 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 07 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 May 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 100 |
| 03 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 186 |
| 02 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 30 Apr 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 200 |
| 29 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 26 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 25 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 24 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 23 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 19 Apr 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 25 |
| 18 Apr 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 350 |
| 17 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 16 Apr 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 350 |
| 15 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 11 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 10 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 09 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 Apr 2024 | 18.80 | 19.20 | 18.60 | 18.60 | 18.60 | 3,697 |
| 05 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 04 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 03 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 02 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 28 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 27 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 22 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 21 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | 283 |
| 20 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 19 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 Mar 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | 395 |
| 15 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 14 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 13 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 100 |
| 12 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 11 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 200 |
| 08 Mar 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 300 |
| 07 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 04 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | 373 |
| 01 Mar 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 8 |
| 29 Feb 2024 | 18.50 | 18.50 | 18.10 | 18.40 | 18.40 | 510 |
| 28 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 27 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 23 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 21 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 20 Feb 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 260 |
| 19 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 257 |
| 16 Feb 2024 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 514 |
| 15 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 14 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 13 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 12 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 09 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 08 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 07 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 06 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| *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.