Boston Scientific Corporation (BSX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 66.50 | 67.50 | 66.50 | 66.50 | 66.50 | 36 |
| 02 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 50 |
| 30 Apr 2024 | 67.50 | 69.50 | 67.50 | 68.00 | 68.00 | 324 |
| 29 Apr 2024 | 68.00 | 69.50 | 68.00 | 68.00 | 68.00 | 36 |
| 26 Apr 2024 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 404 |
| 25 Apr 2024 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | 5 |
| 24 Apr 2024 | 63.50 | 68.50 | 63.50 | 68.50 | 68.50 | 1 |
| 23 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 22 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 19 Apr 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 130 |
| 18 Apr 2024 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 3 |
| 17 Apr 2024 | 64.00 | 64.50 | 63.50 | 63.50 | 63.50 | 10 |
| 16 Apr 2024 | 63.00 | 63.50 | 62.00 | 63.50 | 63.50 | 500 |
| 15 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 12 Apr 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 26 |
| 11 Apr 2024 | 63.50 | 65.00 | 63.50 | 63.50 | 63.50 | 4 |
| 10 Apr 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - |
| 09 Apr 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
| 08 Apr 2024 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | 15 |
| 05 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 04 Apr 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
| 03 Apr 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
| 02 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 20 |
| 28 Mar 2024 | 63.22 | 63.62 | 63.22 | 63.62 | 63.62 | 115 |
| 27 Mar 2024 | 62.62 | 62.80 | 62.62 | 62.80 | 62.80 | - |
| 26 Mar 2024 | 61.88 | 62.68 | 61.88 | 62.34 | 62.34 | 30 |
| 25 Mar 2024 | 62.32 | 62.46 | 62.32 | 62.36 | 62.36 | 32 |
| 22 Mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 21 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 20 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 10 |
| 19 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 18 Mar 2024 | 60.20 | 60.52 | 60.20 | 60.52 | 60.52 | 200 |
| 15 Mar 2024 | 62.02 | 62.02 | 60.84 | 60.84 | 60.84 | 15 |
| 14 Mar 2024 | 60.28 | 60.60 | 60.28 | 60.46 | 60.46 | 10 |
| 13 Mar 2024 | 61.64 | 61.64 | 60.88 | 60.88 | 60.88 | - |
| 12 Mar 2024 | 60.34 | 61.48 | 60.34 | 61.48 | 61.48 | 150 |
| 11 Mar 2024 | 61.18 | 61.50 | 60.82 | 60.82 | 60.82 | 275 |
| 08 Mar 2024 | 61.72 | 61.82 | 61.70 | 61.70 | 61.70 | 100 |
| 07 Mar 2024 | 60.90 | 61.74 | 60.90 | 61.74 | 61.74 | 1 |
| 06 Mar 2024 | 61.44 | 61.50 | 61.44 | 61.50 | 61.50 | - |
| 05 Mar 2024 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | - |
| 04 Mar 2024 | 61.54 | 62.20 | 61.54 | 61.62 | 61.62 | 300 |
| 01 Mar 2024 | 61.06 | 61.58 | 61.06 | 61.58 | 61.58 | - |
| 29 Feb 2024 | 61.48 | 61.48 | 61.00 | 61.00 | 61.00 | - |
| 28 Feb 2024 | 61.02 | 61.30 | 60.66 | 61.30 | 61.30 | 200 |
| 27 Feb 2024 | 61.14 | 61.18 | 61.10 | 61.18 | 61.18 | 30 |
| 26 Feb 2024 | 61.78 | 61.78 | 61.66 | 61.66 | 61.66 | - |
| 23 Feb 2024 | 61.44 | 62.08 | 61.44 | 62.08 | 62.08 | 8 |
| 22 Feb 2024 | 60.48 | 61.82 | 60.24 | 61.38 | 61.38 | 378 |
| 21 Feb 2024 | 60.94 | 61.76 | 60.94 | 61.76 | 61.76 | 100 |
| 20 Feb 2024 | 60.38 | 61.48 | 60.38 | 61.48 | 61.48 | 100 |
| 19 Feb 2024 | 61.68 | 61.68 | 60.84 | 60.84 | 60.84 | 44 |
| 16 Feb 2024 | 61.06 | 61.70 | 61.06 | 61.70 | 61.70 | - |
| 15 Feb 2024 | 61.30 | 62.14 | 61.30 | 61.32 | 61.32 | 45 |
| 14 Feb 2024 | 60.34 | 61.78 | 60.34 | 60.98 | 60.98 | 362 |
| 13 Feb 2024 | 60.04 | 60.74 | 60.04 | 60.58 | 60.58 | 8 |
| 12 Feb 2024 | 60.42 | 60.42 | 60.12 | 60.12 | 60.12 | - |
| 09 Feb 2024 | 60.04 | 60.96 | 59.60 | 60.46 | 60.46 | 895 |
| 08 Feb 2024 | 60.24 | 60.24 | 60.20 | 60.20 | 60.20 | - |
| 07 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2 |
| 06 Feb 2024 | 58.80 | 60.00 | 58.80 | 59.76 | 59.76 | 225 |
| 05 Feb 2024 | 60.24 | 60.38 | 60.02 | 60.02 | 60.02 | 919 |
| 02 Feb 2024 | 59.28 | 59.78 | 59.28 | 59.78 | 59.78 | 100 |
| 01 Feb 2024 | 58.36 | 59.60 | 58.36 | 58.74 | 58.74 | 598 |
| 31 Jan 2024 | 57.00 | 58.86 | 57.00 | 58.86 | 58.86 | 54 |
| 30 Jan 2024 | 56.34 | 57.20 | 56.34 | 56.40 | 56.40 | 43 |
| 29 Jan 2024 | 56.06 | 56.34 | 56.06 | 56.34 | 56.34 | - |
| 26 Jan 2024 | 55.76 | 56.48 | 55.76 | 55.86 | 55.86 | 525 |
| 25 Jan 2024 | 54.90 | 55.30 | 54.90 | 55.30 | 55.30 | - |
| 24 Jan 2024 | 55.50 | 55.50 | 55.36 | 55.36 | 55.36 | - |
| 23 Jan 2024 | 55.44 | 55.80 | 55.44 | 55.80 | 55.80 | - |
| 22 Jan 2024 | 55.60 | 55.98 | 55.60 | 55.98 | 55.98 | 45 |
| 19 Jan 2024 | 55.70 | 55.70 | 55.44 | 55.44 | 55.44 | 31 |
| 18 Jan 2024 | 55.68 | 56.24 | 55.68 | 56.00 | 56.00 | 220 |
| 17 Jan 2024 | 54.98 | 56.00 | 54.98 | 56.00 | 56.00 | 40 |
| 16 Jan 2024 | 54.18 | 55.24 | 54.18 | 55.24 | 55.24 | 86 |
| 15 Jan 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 12 Jan 2024 | 54.06 | 54.80 | 54.06 | 54.68 | 54.68 | 180 |
| 11 Jan 2024 | 54.04 | 54.38 | 54.04 | 54.38 | 54.38 | - |
| 10 Jan 2024 | 53.86 | 54.72 | 53.86 | 54.02 | 54.02 | 18 |
| 09 Jan 2024 | 53.02 | 53.68 | 53.02 | 53.68 | 53.68 | - |
| 08 Jan 2024 | 52.72 | 53.50 | 52.72 | 52.96 | 52.96 | 172 |
| 05 Jan 2024 | 53.08 | 53.08 | 53.02 | 53.02 | 53.02 | - |
| 04 Jan 2024 | 52.52 | 52.74 | 52.52 | 52.74 | 52.74 | - |
| 03 Jan 2024 | 52.50 | 53.06 | 52.50 | 53.06 | 53.06 | - |
| 02 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 29 Dec 2023 | 50.36 | 51.42 | 50.36 | 51.42 | 51.42 | 6 |
| 28 Dec 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 27 Dec 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 22 Dec 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 21 Dec 2023 | 50.16 | 50.46 | 50.16 | 50.46 | 50.46 | 200 |
| 20 Dec 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 19 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 18 Dec 2023 | 50.98 | 50.98 | 50.94 | 50.94 | 50.94 | 30 |
| 15 Dec 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 14 Dec 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 13 Dec 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 12 Dec 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 11 Dec 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 08 Dec 2023 | 50.82 | 51.26 | 50.82 | 50.84 | 50.84 | 3 |
| *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.