UK markets open in 4 hours 44 minutes

BW LPG Limited (BW9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.47-0.23 (-1.38%)
At close: 05:17PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202416.7416.8816.4316.4716.47150
24 Jun 202416.6616.7016.6116.7016.70483
21 Jun 202416.5616.6616.4916.6116.61-
20 Jun 202416.2116.6015.9416.4416.44415
19 Jun 202416.5616.6416.1016.1316.13-
18 Jun 202416.0116.9016.0116.5416.541,070
17 Jun 202415.6016.3015.6016.2716.271,695
14 Jun 202415.8916.0015.5516.0016.006,750
13 Jun 202416.7016.7016.0416.1816.182,620
12 Jun 202416.5717.4616.5716.7316.73725
11 Jun 202417.2617.5016.8216.8816.88229
10 Jun 202417.7018.1517.3217.7017.70970
07 Jun 202418.1018.1016.9417.3617.361,920
07 Jun 20241 Dividend
06 Jun 202419.4519.4518.0718.0717.073,610
05 Jun 202419.1419.1618.7519.1618.101,840
04 Jun 202419.7919.7919.0019.1518.093,495
03 Jun 202419.9720.0019.2020.0018.891,173
31 May 202419.3019.6018.7219.6018.525,706
30 May 202417.2519.6017.1619.6018.522,365
29 May 202416.4616.9516.4516.8015.873,620
28 May 202416.5916.8716.4116.5215.611,690
27 May 202416.6116.6416.1516.3915.48660
24 May 202415.5916.7015.5916.7015.782,020
23 May 202415.5915.8415.4315.8014.93630
22 May 202415.5015.8715.4215.6114.753,947
21 May 202416.0516.1015.3915.5814.722,484
20 May 202415.8116.2815.8115.8815.002,540
17 May 202415.6016.5715.1316.1915.29632
16 May 202415.2615.6015.0215.6014.741,555
15 May 202415.3615.5914.9615.2614.42820
14 May 202414.8415.2214.7414.7513.932,520
13 May 202414.8014.9514.6014.6913.88179
10 May 202415.0515.1014.6614.9014.084,489
09 May 202414.5914.8814.2314.2313.44405
08 May 202414.4214.5414.4114.5413.741,000
07 May 202414.2614.5413.9714.2513.46505
06 May 202414.0314.4113.8814.3713.571,913
03 May 202413.5913.8913.4513.7913.031,508
02 May 202413.6913.6913.4813.5012.751,941
30 Apr 202413.6013.7613.4713.5112.76900
29 Apr 202413.4113.6413.3813.3812.64200
26 Apr 202412.8912.8912.8912.8912.18-
25 Apr 202413.2613.2612.5912.8912.182,255
24 Apr 202412.9513.2812.9513.2812.55300
23 Apr 202412.8013.1812.6213.1112.383,881
22 Apr 202412.5012.7212.2712.7212.021,657
19 Apr 202412.0812.5011.9612.2911.611,268
18 Apr 202412.4112.4112.0412.0711.40-
17 Apr 202411.9312.4811.7212.2211.543,998
16 Apr 202411.7611.7611.5911.6110.97-
15 Apr 202412.1512.1511.6911.6911.04-
12 Apr 202412.0212.0311.9012.0311.36300
11 Apr 202411.5612.0811.5611.8111.163,866
10 Apr 202411.6611.8611.4111.7111.068,200
09 Apr 202411.3511.9011.3511.7411.093,620
08 Apr 202411.3811.5511.2711.2910.67915
05 Apr 202411.3611.4211.1511.2810.662,131
04 Apr 202411.4511.7011.1411.7011.052,105
03 Apr 202411.1511.6410.9111.4310.802,515
02 Apr 202411.8011.8010.7011.0010.399,267
28 Mar 202410.6911.7710.6310.9010.303,611
27 Mar 202410.7810.7810.2810.509.921,100
26 Mar 202410.3710.3710.2410.379.80-
25 Mar 202410.5610.5610.2710.289.71-
22 Mar 202410.3910.7310.3610.469.882,150
21 Mar 202410.3910.4610.3010.399.82-
20 Mar 202410.6010.6010.2010.209.641,238
19 Mar 202410.4910.4910.3510.489.90200
18 Mar 202411.0211.0210.4710.6010.012,490
15 Mar 202410.8111.1610.8111.1610.541,000
14 Mar 202411.2011.2010.7510.8110.21-
13 Mar 202410.8811.3710.7411.3710.741,010
12 Mar 202410.5210.9510.5210.7410.15200
11 Mar 202410.4710.6710.3810.439.85-
08 Mar 202410.4410.5410.0410.409.8270
07 Mar 20249.8210.309.8210.159.59681
06 Mar 20249.519.809.509.809.25-
05 Mar 202410.0410.049.509.629.091,330
05 Mar 20240.9 Dividend
04 Mar 202411.0011.0010.5610.599.15656
01 Mar 202411.1511.2210.6910.759.294,390
29 Feb 202412.0912.0910.5510.789.321,680
28 Feb 202411.5911.6711.4611.6510.0745
27 Feb 202412.0012.0011.4111.6910.106,160
26 Feb 202411.8812.0511.6612.0010.371,090
23 Feb 202412.1012.1011.8011.8010.20-
22 Feb 202412.2112.3811.7011.7010.11130
21 Feb 202411.5212.1111.5212.1110.47-
20 Feb 202411.7011.7011.2011.209.68110
19 Feb 202411.3911.6411.3911.6310.05-
16 Feb 202411.3011.5111.2511.449.8932
15 Feb 202412.1412.1411.0011.009.511,390
14 Feb 202411.5411.9311.5411.9010.29200
13 Feb 202411.8411.8411.3311.339.793,417
12 Feb 202411.3911.7711.2911.6510.07-
09 Feb 202411.2911.4311.2311.239.71-
08 Feb 202411.1811.4811.1411.319.78480
07 Feb 202411.2911.2910.9311.149.63212
06 Feb 202410.5811.2210.5811.229.701,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...