Bank of Montreal (BZZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:02PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 84.46 | 84.90 | 84.46 | 84.90 | 84.90 | 4 |
| 03 May 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
| 02 May 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
| 30 Apr 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 29 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 26 Apr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 26 Apr 2024 | 1.51 Dividend | |||||
| 25 Apr 2024 | 86.08 | 86.30 | 86.08 | 86.30 | 84.79 | 19 |
| 24 Apr 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 85.85 | - |
| 23 Apr 2024 | 86.82 | 87.66 | 86.82 | 87.66 | 86.13 | 40 |
| 22 Apr 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 84.71 | - |
| 19 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.32 | - |
| 18 Apr 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 83.49 | - |
| 17 Apr 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 83.98 | - |
| 16 Apr 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.28 | - |
| 15 Apr 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 85.42 | - |
| 12 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 86.64 | - |
| 11 Apr 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 86.97 | - |
| 10 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 88.62 | - |
| 09 Apr 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 88.25 | - |
| 08 Apr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 87.88 | - |
| 05 Apr 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 87.32 | - |
| 04 Apr 2024 | 89.02 | 91.06 | 89.02 | 91.06 | 89.47 | 12 |
| 03 Apr 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 87.36 | - |
| 02 Apr 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 88.88 | 15 |
| 28 Mar 2024 | 88.85 | 90.00 | 88.85 | 90.00 | 88.43 | 124 |
| 27 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 86.95 | - |
| 26 Mar 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 86.61 | - |
| 25 Mar 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 87.44 | 100 |
| 25 Mar 2024 | 1:10 Stock split | |||||
| 22 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.25 | - |
| 21 Mar 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 86.31 | - |
| 20 Mar 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 84.74 | - |
| 19 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 84.69 | - |
| 18 Mar 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 84.59 | - |
| 15 Mar 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 84.45 | - |
| 14 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 85.67 | - |
| 13 Mar 2024 | 86.35 | 86.35 | 86.25 | 86.25 | 84.74 | 23 |
| 12 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 84.79 | - |
| 11 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 84.20 | - |
| 08 Mar 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 83.86 | - |
| 07 Mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 82.82 | - |
| 06 Mar 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 82.38 | - |
| 05 Mar 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 82.28 | - |
| 04 Mar 2024 | 83.20 | 84.05 | 83.20 | 84.05 | 82.58 | 10 |
| 01 Mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 81.99 | - |
| 29 Feb 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 80.71 | - |
| 28 Feb 2024 | 83.05 | 83.05 | 82.75 | 82.75 | 81.30 | 20 |
| 27 Feb 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.54 | - |
| 26 Feb 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 85.63 | - |
| 23 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 85.67 | - |
| 22 Feb 2024 | 86.90 | 87.70 | 86.90 | 87.70 | 86.17 | 15 |
| 21 Feb 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 85.53 | - |
| 20 Feb 2024 | 86.85 | 87.40 | 86.85 | 87.40 | 85.87 | 1 |
| 19 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 85.48 | - |
| 16 Feb 2024 | 87.40 | 87.40 | 87.05 | 87.05 | 85.53 | 150 |
| 15 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.50 | - |
| 14 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 82.73 | - |
| 13 Feb 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.13 | - |
| 12 Feb 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 83.91 | - |
| 09 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.32 | - |
| 08 Feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.27 | - |
| 07 Feb 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 83.71 | - |
| 06 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 83.81 | - |
| 05 Feb 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 84.69 | - |
| 02 Feb 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 84.74 | - |
| 01 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 85.33 | - |
| 31 Jan 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 86.66 | - |
| 30 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 86.95 | - |
| 29 Jan 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 87.20 | - |
| 29 Jan 2024 | 1.51 Dividend | |||||
| 26 Jan 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 85.62 | - |
| 25 Jan 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 85.08 | - |
| 24 Jan 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 84.60 | - |
| 23 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 84.50 | - |
| 22 Jan 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 84.55 | - |
| 19 Jan 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 82.72 | - |
| 18 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 82.48 | - |
| 17 Jan 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 83.25 | - |
| 16 Jan 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 83.10 | - |
| 15 Jan 2024 | 85.65 | 86.50 | 85.65 | 86.50 | 83.54 | 20 |
| 12 Jan 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 82.91 | - |
| 11 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 83.73 | 19 |
| 10 Jan 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 85.13 | - |
| 09 Jan 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 86.48 | - |
| 08 Jan 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 85.57 | - |
| 05 Jan 2024 | 88.30 | 89.00 | 88.30 | 89.00 | 85.95 | 18 |
| 04 Jan 2024 | 88.30 | 89.10 | 88.30 | 89.10 | 86.05 | 100 |
| 03 Jan 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 85.81 | - |
| 02 Jan 2024 | 89.35 | 90.25 | 89.35 | 90.25 | 87.16 | 18 |
| 29 Dec 2023 | 88.90 | 88.90 | 88.90 | 88.90 | 85.86 | - |
| 28 Dec 2023 | 89.15 | 89.15 | 89.15 | 89.15 | 86.10 | - |
| 27 Dec 2023 | 89.25 | 89.70 | 89.25 | 89.70 | 86.63 | 10 |
| 22 Dec 2023 | 87.95 | 87.95 | 87.95 | 87.95 | 84.94 | - |
| 21 Dec 2023 | 86.85 | 86.85 | 86.85 | 86.85 | 83.88 | - |
| 20 Dec 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 84.31 | - |
| 19 Dec 2023 | 85.60 | 85.60 | 85.50 | 85.50 | 82.57 | 362 |
| 18 Dec 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 81.61 | - |
| 15 Dec 2023 | 84.10 | 84.10 | 84.10 | 84.10 | 81.22 | - |
| 14 Dec 2023 | 82.65 | 83.40 | 82.65 | 83.40 | 80.55 | 100 |
| *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.