UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.68 +0.78 (+0.96%) GOLD FUTURES
2,334.50 +21.30 (+0.92%) DOW
39,042.59 -85.21 (-0.22%) Bitcoin GBP
48,868.04 +585.07 (+1.21%)
Bouvet ASA (BV4.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 300 |
| 26 Jun 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 25 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 24 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 21 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 20 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 19 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 18 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 17 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 14 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 13 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 12 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 11 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 10 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 07 Jun 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 06 Jun 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 05 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 04 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 03 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 31 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 30 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 29 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 28 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 27 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 24 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 23 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 23 May 2024 | 2.6 Dividend | |||||
| 22 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 2.76 | - |
| 21 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 2.76 | - |
| 20 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 2.76 | - |
| 17 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 2.74 | - |
| 16 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 2.74 | - |
| 15 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 2.73 | - |
| 14 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 2.73 | - |
| 13 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 2.73 | - |
| 10 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 2.73 | - |
| 09 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2.70 | - |
| 08 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2.70 | - |
| 07 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2.70 | - |
| 06 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2.70 | - |
| 03 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2.70 | - |
| 02 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2.70 | - |
| 30 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 29 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 26 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 25 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 24 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 23 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 22 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 19 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.71 | - |
| 18 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 17 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 16 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 15 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 12 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 11 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 10 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 09 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 08 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 05 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 04 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 03 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 02 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 2.75 | - |
| 28 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 2.78 | - |
| 27 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 2.78 | - |
| 26 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 2.78 | - |
| 25 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 2.78 | - |
| 22 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 2.78 | - |
| 21 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 2.78 | - |
| 20 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 2.78 | - |
| 19 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 2.74 | - |
| 18 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 2.80 | - |
| 15 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 2.82 | - |
| 14 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 2.82 | - |
| 13 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 2.82 | - |
| 12 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 2.82 | - |
| 11 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 2.85 | - |
| 08 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 2.85 | - |
| 07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 2.85 | - |
| 06 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 2.85 | - |
| 05 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 2.85 | - |
| 04 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 2.85 | - |
| 01 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84 | - |
| 29 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84 | - |
| 28 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84 | - |
| 27 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84 | - |
| 26 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84 | - |
| 23 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84 | - |
| 22 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 2.84 | - |
| 21 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 2.81 | - |
| 20 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 2.75 | - |
| 19 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 2.75 | - |
| 16 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 2.74 | - |
| 15 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 2.81 | - |
| 14 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 2.81 | - |
| 13 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 2.81 | - |
| 12 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 2.81 | - |
| 09 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 2.82 | - |
| 08 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 2.82 | - |
| 07 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 2.87 | - |
| *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.