Bank of Montreal (BZZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 02 May 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 30 Apr 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
| 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 | 86.06 | 86.06 | 86.06 | 86.06 | 84.55 | - |
| 24 Apr 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 85.83 | - |
| 23 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 85.30 | - |
| 22 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 84.69 | - |
| 19 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.02 | - |
| 18 Apr 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 83.45 | - |
| 17 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.00 | - |
| 16 Apr 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.28 | - |
| 15 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 85.38 | - |
| 12 Apr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 86.61 | - |
| 11 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 86.95 | - |
| 10 Apr 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 88.64 | - |
| 09 Apr 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 88.24 | - |
| 08 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.42 | - |
| 05 Apr 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 87.32 | - |
| 04 Apr 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 87.48 | - |
| 03 Apr 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 87.32 | - |
| 02 Apr 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 88.85 | - |
| 28 Mar 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 87.34 | - |
| 27 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.24 | - |
| 26 Mar 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 86.60 | - |
| 25 Mar 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 86.55 | - |
| 25 Mar 2024 | 1:10 Stock split | |||||
| 22 Mar 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 87.29 | - |
| 21 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.46 | - |
| 20 Mar 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 84.93 | - |
| 19 Mar 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 84.83 | - |
| 18 Mar 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 84.59 | - |
| 15 Mar 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 84.44 | - |
| 14 Mar 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 85.77 | - |
| 13 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 84.88 | - |
| 12 Mar 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 84.83 | - |
| 11 Mar 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 84.34 | - |
| 08 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 83.80 | - |
| 07 Mar 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 82.77 | - |
| 06 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.33 | - |
| 05 Mar 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 82.08 | - |
| 04 Mar 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 81.69 | - |
| 01 Mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.94 | - |
| 29 Feb 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 80.71 | - |
| 28 Feb 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 81.49 | - |
| 27 Feb 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.54 | - |
| 26 Feb 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 85.62 | - |
| 23 Feb 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 85.72 | - |
| 22 Feb 2024 | 86.85 | 87.90 | 86.85 | 87.90 | 86.36 | 560 |
| 21 Feb 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 85.52 | - |
| 20 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 85.33 | - |
| 19 Feb 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 85.52 | - |
| 16 Feb 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 85.82 | - |
| 15 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.49 | - |
| 14 Feb 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 82.62 | - |
| 13 Feb 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.13 | - |
| 12 Feb 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 83.90 | - |
| 09 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 83.31 | - |
| 08 Feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.21 | - |
| 07 Feb 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 83.71 | - |
| 06 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 83.80 | - |
| 05 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 84.64 | - |
| 02 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 84.64 | - |
| 01 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 85.33 | - |
| 31 Jan 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 86.65 | - |
| 30 Jan 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 86.85 | - |
| 29 Jan 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 86.65 | - |
| 29 Jan 2024 | 1.51 Dividend | |||||
| 26 Jan 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 85.51 | - |
| 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 | 82.71 | - |
| 18 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 82.47 | - |
| 17 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 83.20 | - |
| 16 Jan 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 83.48 | - |
| 15 Jan 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 82.91 | - |
| 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 | - |
| 10 Jan 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 85.13 | - |
| 09 Jan 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 86.43 | - |
| 08 Jan 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 85.37 | - |
| 05 Jan 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 85.27 | - |
| 04 Jan 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 85.27 | - |
| 03 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 85.75 | - |
| 02 Jan 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 86.24 | - |
| 29 Dec 2023 | 88.85 | 88.85 | 88.75 | 88.75 | 85.71 | - |
| 28 Dec 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 86.14 | - |
| 27 Dec 2023 | 89.30 | 89.30 | 89.30 | 89.30 | 86.24 | - |
| 22 Dec 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 84.74 | - |
| 21 Dec 2023 | 86.85 | 86.85 | 86.85 | 86.85 | 83.87 | - |
| 20 Dec 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 84.31 | - |
| 19 Dec 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 82.66 | - |
| 18 Dec 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 81.60 | - |
| 15 Dec 2023 | 84.10 | 84.10 | 84.10 | 84.10 | 81.22 | - |
| 14 Dec 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 79.86 | - |
| 13 Dec 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 78.13 | - |
| *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.