UK markets closed

BT Group PLC (BTQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.24000.0000 (0.00%)
At close: 09:52PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.25001.25001.23001.24001.2400-
09 May 20241.23001.25001.23001.24001.2400-
08 May 20241.25001.25001.22001.23001.2300-
07 May 20241.25001.25001.24001.25001.2500-
06 May 20241.24001.25001.23001.25001.25005,500
03 May 20241.23001.24001.22001.24001.2400-
02 May 20241.23001.24001.22001.23001.2300-
30 Apr 20241.24001.24001.22001.22001.2200-
29 Apr 20241.26001.26001.21001.24001.240016,000
26 Apr 20241.24001.25001.23001.25001.2500-
25 Apr 20241.25001.25001.23001.24001.24002,500
24 Apr 20241.28001.28001.24001.26001.2600-
23 Apr 20241.27001.27001.25001.27001.2700-
22 Apr 20241.24001.28001.24001.27001.2700-
19 Apr 20241.22001.25001.22001.24001.2400-
18 Apr 20241.21001.24001.21001.23001.2300-
17 Apr 20241.22001.23001.21001.21001.2100-
16 Apr 20241.24001.24001.21001.22001.2200-
15 Apr 20241.28001.28001.23001.23001.2300-
12 Apr 20241.25001.28001.25001.27001.2700-
11 Apr 20241.25001.25001.24001.25001.2500-
10 Apr 20241.26001.30001.25001.25001.2500-
09 Apr 20241.24001.26001.24001.26001.2600-
08 Apr 20241.23001.24001.23001.24001.2400-
05 Apr 20241.25001.25001.24001.24001.2400-
04 Apr 20241.27001.27001.25001.26001.2600250
03 Apr 20241.30001.30001.24001.27001.2700-
02 Apr 20241.30001.31001.29001.30001.3000-
28 Mar 20241.29001.29001.28001.29001.2900-
27 Mar 20241.27001.29001.26001.29001.2900-
26 Mar 20241.28001.28001.26001.27001.2700-
25 Mar 20241.28001.28001.26001.27001.2700-
22 Mar 20241.28001.29001.26001.27001.2700-
21 Mar 20241.26001.29001.26001.29001.2900-
20 Mar 20241.24001.26001.24001.26001.2600-
19 Mar 20241.25001.25001.23001.24001.2400-
18 Mar 20241.29001.29001.24001.25001.2500-
15 Mar 20241.29001.29001.28001.29001.2900-
14 Mar 20241.27001.31001.27001.28001.2800-
13 Mar 20241.29001.29001.28001.28001.2800-
12 Mar 20241.30001.30001.29001.29001.2900-
11 Mar 20241.30001.30001.28001.30001.3000-
08 Mar 20241.27001.30001.25001.30001.3000-
07 Mar 20241.25001.30001.25001.27001.2700-
06 Mar 20241.27001.28001.26001.26001.2600-
05 Mar 20241.26001.27001.24001.26001.2600-
04 Mar 20241.26001.26001.24001.26001.2600-
01 Mar 20241.23001.24001.22001.24001.2400-
29 Feb 20241.24001.24001.22001.23001.2300-
28 Feb 20241.26001.26001.23001.24001.2400-
27 Feb 20241.24001.26001.24001.26001.2600-
26 Feb 20241.26001.26001.23001.24001.2400-
23 Feb 20241.28001.28001.23001.26001.2600-
22 Feb 20241.30001.30001.28001.29001.2900-
21 Feb 20241.26001.30001.26001.30001.3000-
20 Feb 20241.25001.28001.24001.26001.260010,000
19 Feb 20241.25001.26001.25001.25001.2500-
16 Feb 20241.26001.26001.24001.25001.2500-
15 Feb 20241.24001.25001.23001.25001.2500-
14 Feb 20241.21001.25001.21001.23001.2300-
13 Feb 20241.23001.25001.21001.21001.2100-
12 Feb 20241.25001.25001.23001.23001.23002,900
09 Feb 20241.26001.26001.25001.25001.2500-
08 Feb 20241.25001.27001.25001.26001.2600-
07 Feb 20241.27001.27001.25001.25001.2500-
06 Feb 20241.31001.31001.26001.27001.2700-
05 Feb 20241.32001.33001.30001.31001.3100-
02 Feb 20241.32001.34001.31001.32001.3200-
01 Feb 20241.33001.35001.30001.32001.3200-
31 Jan 20241.33001.34001.32001.32001.3200-
30 Jan 20241.36001.36001.33001.33001.3300-
29 Jan 20241.36001.36001.35001.36001.3600-
26 Jan 20241.35001.37001.35001.37001.3700-
25 Jan 20241.35001.35001.34001.35001.3500-
24 Jan 20241.37001.37001.35001.35001.3500-
23 Jan 20241.36001.36001.34001.36001.3600-
22 Jan 20241.35001.36001.35001.36001.3600-
19 Jan 20241.36001.36001.33001.34001.3400-
18 Jan 20241.34001.36001.32001.36001.3600-
17 Jan 20241.35001.35001.32001.34001.3400-
16 Jan 20241.36001.36001.34001.35001.3500-
15 Jan 20241.38001.38001.36001.37001.3700-
12 Jan 20241.39001.39001.36001.37001.3700-
11 Jan 20241.38001.38001.35001.38001.3800-
10 Jan 20241.40001.43001.36001.37001.3700-
09 Jan 20241.43001.43001.40001.41001.4100-
08 Jan 20241.43001.44001.41001.44001.4400-
05 Jan 20241.42001.42001.40001.42001.4200-
04 Jan 20241.44001.44001.41001.42001.4200-
03 Jan 20241.44001.46001.44001.44001.4400-
02 Jan 20241.44001.46001.44001.44001.4400-
29 Dec 20231.44001.44001.42001.43001.4300-
28 Dec 20231.45001.45001.43001.43001.4300-
28 Dec 20230.0231 Dividend
27 Dec 20231.47001.47001.46001.47001.4469-
22 Dec 20231.46001.48001.46001.47001.4469-
21 Dec 20231.48001.48001.46001.47001.4469-
20 Dec 20231.45001.47001.45001.46001.4371-
19 Dec 20231.46001.46001.45001.45001.4272-
18 Dec 20231.45001.47001.45001.46001.4371-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...