UK markets close in 5 hours 12 minutes

Beach Energy Ltd (BPS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.9100+0.0100 (+1.11%)
As of 09:30AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.90000.91000.90000.91000.91004,000
25 Jun 20240.89000.90000.89000.90000.9000-
24 Jun 20240.88000.89000.88000.88500.8850-
21 Jun 20240.89000.90500.88500.88500.8850-
20 Jun 20240.87000.88500.87000.88500.8850-
19 Jun 20240.87000.88000.87000.88000.8800-
18 Jun 20240.90000.91500.90000.91500.9150-
17 Jun 20240.92500.93500.91000.91000.9100-
14 Jun 20240.94500.94500.94500.94500.9450-
13 Jun 20240.94500.97000.94500.97000.9700-
12 Jun 20240.94500.96000.94500.96000.9600-
11 Jun 20240.93500.95000.93500.93500.9350-
10 Jun 20240.92500.93000.92500.92500.9250-
07 Jun 20240.95000.95000.92500.92500.9250-
06 Jun 20240.95500.97000.95500.97000.9700-
05 Jun 20240.95500.98000.95500.96500.9650-
04 Jun 20240.96000.97500.96000.97500.9750-
03 Jun 20240.98501.00000.98500.99500.9950-
31 May 20240.98501.00000.98501.00001.0000-
30 May 20240.97500.98000.97500.98000.9800-
29 May 20240.99001.00000.99001.00001.0000-
28 May 20240.99000.99000.98500.99000.9900-
27 May 20240.98500.98500.98500.98500.9850-
24 May 20240.98501.00000.98501.00001.0000-
23 May 20240.99001.00000.99000.99500.9950-
22 May 20240.99501.00000.99501.00001.0000-
21 May 20241.02001.02001.02001.02001.0200-
20 May 20241.01001.02001.01001.02001.0200-
17 May 20241.00001.01001.00001.01001.0100-
16 May 20241.01001.02001.01001.02001.0200-
15 May 20241.03001.04001.03001.04001.0400-
14 May 20241.03001.03001.03001.03001.0300-
13 May 20241.01001.02001.01001.02001.0200-
10 May 20241.00001.00001.00001.00001.0000-
09 May 20240.95500.97000.95500.97000.9700-
08 May 20240.93000.94000.93000.94000.9400-
07 May 20240.93000.94000.93000.94000.9400-
06 May 20240.94000.94500.94000.94500.9450-
03 May 20240.93000.94000.93000.94000.9400-
02 May 20240.91500.92000.91500.92000.9200-
30 Apr 20240.93500.95000.93500.95000.9500-
29 Apr 20240.94000.96000.94000.96000.9600-
26 Apr 20240.93000.93500.93000.93500.9350-
25 Apr 20240.94500.98500.94500.95000.9500-
24 Apr 20240.93500.95000.93500.95000.9500-
23 Apr 20240.93000.94500.93000.94500.9450-
22 Apr 20240.92500.93500.92500.93500.9350-
19 Apr 20240.93000.93000.93000.93000.9300-
18 Apr 20240.94000.94000.93500.93500.9350-
17 Apr 20240.91500.94000.91500.94000.9400-
16 Apr 20240.94000.94000.92500.92500.9250-
15 Apr 20240.95500.96500.95500.96500.9650-
12 Apr 20240.95500.97000.95500.96500.9650-
11 Apr 20240.93500.94500.93500.94500.9450-
10 Apr 20240.93000.93500.92500.92500.9250-
09 Apr 20240.94000.95000.94000.95000.9500-
08 Apr 20240.94000.95500.94000.95500.9550-
05 Apr 20241.11001.11001.11001.11001.1100-
04 Apr 20241.13001.13001.13001.13001.1300-
03 Apr 20241.09001.09001.09001.09001.0900-
02 Apr 20241.09001.09001.09001.09001.0900-
28 Mar 20241.06001.07001.06001.07001.0700-
27 Mar 20241.03001.03001.02001.03001.0300-
26 Mar 20241.04001.04001.04001.04001.0400-
25 Mar 20241.01001.01001.01001.01001.0100-
22 Mar 20241.00001.00001.00001.00001.0000-
21 Mar 20241.03001.03001.03001.03001.0300-
20 Mar 20241.01001.01001.01001.01001.0100-
19 Mar 20241.01001.02001.01001.02001.0200-
18 Mar 20241.00001.00000.99500.99500.9950-
15 Mar 20240.99501.00000.99501.00001.0000-
14 Mar 20240.97000.97500.97000.97500.9750-
13 Mar 20240.98500.98500.98500.98500.9850-
12 Mar 20240.97000.97500.97000.97000.9700-
11 Mar 20240.98500.98500.98500.98500.9850-
08 Mar 20241.00001.00001.00001.00001.0000-
07 Mar 20241.01001.01000.97000.97000.9700-
06 Mar 20240.96000.96500.96000.96500.9650-
05 Mar 20240.97500.97500.97000.97000.9700-
04 Mar 20240.98500.99000.98500.98500.9850-
01 Mar 20240.96000.96500.96000.96500.9650-
29 Feb 20240.93500.93500.93000.93000.9300-
28 Feb 20240.94500.94500.94500.94500.9450-
28 Feb 20240.02 Dividend
27 Feb 20240.95000.95500.95000.95500.9350-
26 Feb 20240.97000.97000.97000.97000.9497-
23 Feb 20240.99501.00000.99501.00000.9791-
22 Feb 20241.02001.02001.02001.02000.9986-
21 Feb 20241.03001.03001.03001.03001.0084-
20 Feb 20241.02001.03001.02001.03001.0084-
19 Feb 20241.05001.05001.05001.05001.0280-
16 Feb 20241.05001.05001.05001.05001.0280-
15 Feb 20241.03001.03001.02001.02000.9986-
14 Feb 20241.03001.03001.03001.03001.0084-
13 Feb 20241.05001.05001.03001.03001.0084-
12 Feb 20241.00001.00001.00001.00000.9791-
09 Feb 20240.97000.97500.96500.96500.9448-
08 Feb 20240.96500.96500.96500.96500.9448-
07 Feb 20240.96500.96500.96000.96000.9399-
06 Feb 20240.96500.97000.96500.96500.9448-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...