UK markets close in 2 hours 20 minutes

Bouygues (BYG.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
36.15+0.55 (+1.54%)
As of 08:01AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202436.1536.1536.1536.1536.1515
31 May 202435.6035.6035.6035.6035.60-
30 May 202435.2235.2235.2235.2235.22-
29 May 202435.7035.7035.7035.7035.70-
28 May 202435.9735.9735.9735.9735.97-
27 May 202435.5735.5735.5735.5735.57-
24 May 202435.0035.0035.0035.0035.00-
23 May 202435.3635.3635.3635.3635.36-
22 May 202435.5235.5235.5235.5235.52-
21 May 202435.6435.6435.6435.6435.64-
20 May 202435.3035.3035.3035.3035.30-
17 May 202435.6635.6635.6635.6635.66-
16 May 202436.2736.2736.2736.2736.27-
15 May 202436.0336.0336.0336.0336.03-
14 May 202436.0736.0736.0736.0736.07-
13 May 202435.8035.8035.8035.8035.80-
10 May 202435.7035.7035.7035.7035.70-
09 May 202435.0035.0035.0035.0035.00-
08 May 202434.6034.6034.6034.6034.60-
07 May 202434.6834.6834.6834.6834.68-
06 May 202435.0235.0235.0235.0235.02-
03 May 202434.7734.7734.7734.7734.77-
02 May 202434.2934.2934.2934.2934.29-
30 Apr 202434.7034.7034.7034.7034.70-
30 Apr 20241.9 Dividend
29 Apr 202436.2536.2536.2536.2534.35-
26 Apr 202435.8735.8735.8735.8733.99-
25 Apr 202436.2036.2036.2036.2034.30-
24 Apr 202436.7036.7036.7036.7034.78-
23 Apr 202436.1336.1336.1336.1334.24-
22 Apr 202436.1736.1736.1736.1734.27-
19 Apr 202435.3735.3735.3735.3733.52-
18 Apr 202436.1936.1936.1936.1934.29-
17 Apr 202435.6535.6535.6535.6533.78-
16 Apr 202435.6435.6435.6435.6433.77-
15 Apr 202435.7235.7235.7235.7233.85-
12 Apr 202435.7335.7335.7335.7333.86-
11 Apr 202435.9035.9035.9035.9034.02-
10 Apr 202436.4136.4136.4136.4134.50-
09 Apr 202436.6736.6736.6736.6734.75-
08 Apr 202436.3036.3036.3036.3034.40-
05 Apr 202437.3137.3137.3137.3135.35-
04 Apr 202437.7137.7137.7137.7135.73-
03 Apr 202437.4837.4837.4837.4835.52-
02 Apr 202437.6637.6637.6637.6635.69-
28 Mar 202437.8337.8337.8337.8335.85-
27 Mar 202437.4437.4437.4437.4435.48-
26 Mar 202437.4837.4837.4837.4835.52-
25 Mar 202437.5837.5837.5737.5735.6015
22 Mar 202437.7137.7137.7137.7135.73-
21 Mar 202438.0538.0538.0538.0536.06-
20 Mar 202437.1437.1437.1437.1435.19-
19 Mar 202437.3837.3837.3837.3835.42-
18 Mar 202437.1737.1737.1737.1735.22-
15 Mar 202436.7236.7236.7236.7234.80-
14 Mar 202436.8136.8136.8136.8134.88-
13 Mar 202436.9936.9936.9936.9935.05-
12 Mar 202436.9536.9536.9536.9535.01-
11 Mar 202436.2936.2936.2936.2934.39-
08 Mar 202436.2536.2536.2536.2534.35-
07 Mar 202435.8635.8635.8635.8633.98-
06 Mar 202436.1936.1936.1936.1934.29-
05 Mar 202435.5235.5235.5235.5233.66-
04 Mar 202436.0036.0036.0036.0034.11-
01 Mar 202436.6036.6036.6036.6034.68-
29 Feb 202436.8136.8136.8136.8134.88-
28 Feb 202436.5136.5136.5136.5134.60-
27 Feb 202434.0734.0734.0734.0732.28-
26 Feb 202434.0334.0334.0334.0332.25-
23 Feb 202435.0835.0835.0835.0833.24-
22 Feb 202434.9234.9234.9234.9233.09-
21 Feb 202434.4434.4434.4434.4432.63-
20 Feb 202434.0534.0534.0534.0532.27-
19 Feb 202434.2334.2334.2334.2332.44-
16 Feb 202434.4134.4134.4134.4132.61-
15 Feb 202433.4333.4333.4333.4331.68-
14 Feb 202432.7932.7932.7932.7931.07-
13 Feb 202432.9032.9032.9032.9031.18-
12 Feb 202432.8932.8932.8932.8931.17-
09 Feb 202432.8532.8532.8532.8531.13-
08 Feb 202433.3133.3133.3133.3131.56-
07 Feb 202433.8633.8633.8633.8632.09-
06 Feb 202433.7733.7733.7733.7732.00-
05 Feb 202433.7033.7033.7033.7031.93-
02 Feb 202433.8633.8633.8633.8632.09-
01 Feb 202433.6333.6333.6333.6331.87-
31 Jan 202433.7033.7033.7033.7031.93-
30 Jan 202434.0634.0634.0634.0632.27-
29 Jan 202434.9734.9734.9734.9733.14-
26 Jan 202434.9434.9434.9434.9433.11-
25 Jan 202434.8234.8234.8234.8232.99-
24 Jan 202434.8134.8134.8134.8132.99-
23 Jan 202435.1735.1735.1735.1733.33-
22 Jan 202434.7634.7634.7634.7632.94-
19 Jan 202434.5334.5334.5334.5332.72-
18 Jan 202434.7034.7034.7034.7032.88-
17 Jan 202434.8234.8234.8234.8232.99-
16 Jan 202435.1335.1335.1335.1333.29-
15 Jan 202435.4835.4835.4835.4833.62-
12 Jan 202435.4835.4835.4835.4833.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...