Barloworld Limited (BRL1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 20 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 19 Jun 2024 | 2.1 Dividend | |||||
| 18 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 2.3600 | - |
| 17 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 2.3494 | - |
| 14 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2.3071 | - |
| 13 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2.3071 | - |
| 12 Jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 2.3177 | - |
| 11 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2.3071 | - |
| 10 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 2.3600 | - |
| 07 Jun 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2.2965 | - |
| 06 Jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 2.3177 | - |
| 05 Jun 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2.2965 | - |
| 04 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2.3071 | - |
| 03 Jun 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2.2436 | - |
| 31 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2.2330 | - |
| 30 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 2.2859 | - |
| 29 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2.2965 | - |
| 28 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2.2542 | - |
| 27 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2.3071 | - |
| 24 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 2.2648 | - |
| 23 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 2.2859 | - |
| 22 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 2.3177 | - |
| 21 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2.2753 | - |
| 20 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2.3071 | - |
| 17 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 2.3177 | - |
| 16 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2.2965 | - |
| 15 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2.2965 | - |
| 14 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2.2753 | - |
| 13 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2.2753 | - |
| 10 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2.2542 | - |
| 09 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 2.2013 | - |
| 08 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2.2542 | - |
| 07 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2.2436 | - |
| 06 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2.2436 | - |
| 03 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2.2224 | - |
| 02 May 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 2.2118 | - |
| 30 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2.2330 | - |
| 29 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 2.2118 | - |
| 26 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2.1695 | - |
| 25 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2.1272 | - |
| 24 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2.1272 | - |
| 23 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2.1272 | - |
| 22 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2.1272 | - |
| 19 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 2.0425 | - |
| 18 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2.0531 | - |
| 17 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.0108 | - |
| 16 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1.9896 | - |
| 15 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1.8203 | - |
| 12 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1.8203 | - |
| 11 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1.8203 | - |
| 10 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1.7568 | - |
| 09 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.6404 | - |
| 08 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.6086 | - |
| 05 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1.5663 | - |
| 04 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5134 | - |
| 03 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5134 | - |
| 02 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.5345 | - |
| 28 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 1.5451 | - |
| 27 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.5239 | - |
| 26 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5134 | - |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5134 | - |
| 22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5134 | - |
| 21 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.5134 | 1,478 |
| 20 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.5239 | - |
| 19 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.4710 | - |
| 18 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.5345 | - |
| 15 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.5769 | - |
| 14 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1.5874 | - |
| 13 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1.5980 | - |
| 12 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1.5557 | - |
| 11 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.6086 | - |
| 08 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.6192 | - |
| 07 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.6615 | - |
| 06 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.6615 | - |
| 05 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.6615 | - |
| 04 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.6933 | - |
| 01 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1.6615 | - |
| 29 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.6404 | - |
| 28 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.6721 | - |
| 27 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.6509 | - |
| 26 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.6827 | - |
| 23 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1.6933 | - |
| 22 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.7250 | - |
| 21 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1.7356 | - |
| 20 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1.7674 | - |
| 19 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1.8097 | - |
| 16 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1.8626 | - |
| 15 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1.8520 | - |
| 14 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1.8520 | - |
| 13 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1.8626 | - |
| 12 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1.9049 | - |
| 09 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1.9155 | - |
| 08 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1.9155 | - |
| 07 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1.9155 | - |
| 06 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1.9049 | - |
| 05 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1.8732 | - |
| 02 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1.9367 | - |
| 01 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1.8943 | - |
| *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.