UK markets close in 3 hours 46 minutes

Booz Allen Hamilton Holding Corp (BZ9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
64.80+1.15 (+1.81%)
As of 03:48PM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 2024140.35141.30140.35141.30141.30-
07 Jun 2024139.25139.25139.25139.25139.25-
06 Jun 2024140.30141.80139.65139.65139.65-
05 Jun 2024139.25139.25139.25139.25139.25-
04 Jun 2024137.25139.75137.25139.75139.75110
03 Jun 2024139.95139.95139.95139.95139.95-
31 May 2024139.55139.90138.05139.90139.90765
30 May 2024141.40141.40141.20141.20141.208
29 May 2024141.30142.80141.30142.80142.8015
28 May 2024147.00147.00147.00147.00147.00-
27 May 2024145.35149.95145.35149.95149.9524
24 May 2024142.05149.70142.05146.25146.25990
23 May 2024142.25143.55140.80140.80140.80185
22 May 2024141.40142.50141.40142.50142.5083
21 May 2024141.55143.05141.55141.85141.85671
20 May 2024141.50141.50141.00141.00141.0055
17 May 2024139.95141.80139.95140.00140.00280
16 May 2024138.15140.75138.15140.75140.75335
15 May 2024137.05139.10137.05139.10139.1079
14 May 2024144.00145.00137.90137.90137.90115
13 May 2024144.55145.90141.90141.90141.9017
10 May 2024142.70142.70142.70142.70142.70-
09 May 2024139.60139.60139.60139.60139.60-
08 May 2024140.35140.35139.65139.65139.65-
07 May 2024141.35141.35141.35141.35141.35-
06 May 2024136.20136.20136.20136.20136.20-
03 May 2024136.85136.85136.85136.85136.85-
02 May 2024136.75136.75136.75136.75136.75-
30 Apr 2024137.25137.60137.25137.50137.5060
29 Apr 2024134.65134.65134.65134.65134.65-
26 Apr 2024136.30136.30135.80135.80135.8060
25 Apr 2024132.45135.50132.45135.50135.50-
24 Apr 2024136.75138.20134.25134.25134.2510
23 Apr 2024133.50136.15133.50136.15136.15-
22 Apr 2024133.45133.45133.45133.45133.45-
19 Apr 2024129.35133.20129.35133.20133.20-
18 Apr 2024131.30131.30130.75130.75130.75-
17 Apr 2024132.90132.90131.35131.35131.35-
16 Apr 2024133.15133.15133.15133.15133.15-
15 Apr 2024135.10135.10135.10135.10135.10-
12 Apr 2024134.00134.00134.00134.00134.00-
11 Apr 2024132.25134.40132.25134.40134.40-
10 Apr 2024131.65132.70131.65132.70132.70-
09 Apr 2024135.20135.20135.20135.20135.20-
08 Apr 2024134.85134.85134.85134.85134.85-
05 Apr 2024134.80134.80134.80134.80134.80-
04 Apr 2024136.00136.00136.00136.00136.00-
03 Apr 2024135.25137.10135.25137.10137.1018
02 Apr 2024138.85138.85138.85138.85138.85-
28 Mar 2024135.95138.45135.95138.45138.45165
27 Mar 2024135.25135.25135.25135.25135.25-
26 Mar 2024134.25134.25134.25134.25134.25-
25 Mar 2024135.45137.25135.45137.25137.25150
22 Mar 2024135.85136.55135.40136.25136.2512
21 Mar 2024134.10136.25134.10136.00136.00-
20 Mar 2024133.55133.55133.55133.55133.55-
19 Mar 2024131.80131.80131.80131.80131.80-
18 Mar 2024132.85133.40132.85133.40133.40-
15 Mar 2024132.30132.30132.30132.30132.30-
14 Mar 2024132.95132.95132.95132.95132.95-
13 Mar 2024132.55133.20132.55133.20133.20-
12 Mar 2024132.00133.35132.00133.00133.00-
11 Mar 2024134.05134.05134.05134.05134.05-
08 Mar 2024134.70135.80134.70134.95134.95-
07 Mar 2024135.25135.25134.55135.25135.25-
06 Mar 2024137.05137.15136.90136.90136.90-
05 Mar 2024136.05137.15136.05136.55136.55-
04 Mar 2024136.05137.35136.05137.00137.00-
01 Mar 2024136.55136.55136.55136.55136.55-
29 Feb 2024135.20135.20135.20135.20135.20-
28 Feb 2024134.55134.55134.35134.35134.35-
27 Feb 2024135.20135.20135.20135.20135.20-
26 Feb 2024136.60136.60136.60136.60136.60-
23 Feb 2024135.60135.60135.60135.60135.60-
22 Feb 2024135.10135.10135.10135.10135.10-
21 Feb 2024133.25133.25133.25133.25133.25-
20 Feb 2024134.70134.70134.30134.45134.45-
19 Feb 2024134.50134.50134.50134.50134.50-
16 Feb 2024134.70135.20134.70135.20135.20-
15 Feb 2024134.80134.80134.80134.80134.80-
14 Feb 2024134.35134.35134.35134.35134.35-
13 Feb 2024134.70134.70134.70134.70134.70-
12 Feb 2024135.25135.25135.25135.25135.25-
09 Feb 2024133.15135.30133.15135.30135.30-
09 Feb 20240.51 Dividend
08 Feb 2024132.70134.25132.70134.00133.49-
07 Feb 2024133.05133.50133.05133.50132.99-
06 Feb 2024131.65131.65131.65131.65131.15-
05 Feb 2024131.25131.25131.15131.15130.65100
02 Feb 2024131.30132.20131.30131.50131.00100
01 Feb 2024130.00130.40130.00130.40129.9025
31 Jan 2024132.05132.05132.05132.05131.55-
30 Jan 2024132.70132.70132.70132.70132.19-
29 Jan 2024135.80136.15134.85136.15135.6343
26 Jan 2024117.35117.35117.35117.35116.90-
25 Jan 2024118.10118.10118.10118.10117.65-
24 Jan 2024118.75118.95118.75118.95118.50-
23 Jan 2024118.70119.00118.70119.00118.55-
22 Jan 2024117.10119.40117.10119.40118.95-
19 Jan 2024117.15117.15117.15117.15116.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...