UK markets closed

Belships ASA (NS6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.1800+0.0550 (+2.59%)
At close: 09:43PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.12502.18002.12502.18002.1800-
09 May 20242.12502.12502.12502.12502.1250-
08 May 20242.11002.14502.09002.12502.1250-
07 May 20242.06002.11502.06002.11502.1150-
06 May 20242.09502.11502.04502.07002.0700-
03 May 20242.16502.19502.09502.09502.0950-
02 May 20242.11002.16502.08002.16502.1650600
30 Apr 20242.08502.12502.08502.10002.1000-
29 Apr 20242.08502.13502.05502.09002.0900-
26 Apr 20241.98802.10501.98802.08502.0850-
25 Apr 20241.88601.98801.88601.98801.9880-
24 Apr 20241.86001.89401.86001.88801.8880-
23 Apr 20241.84401.85801.84201.85601.8560-
22 Apr 20241.82801.86201.82801.84001.8400-
19 Apr 20241.80001.83401.78801.83201.8320-
18 Apr 20241.82001.83201.80201.80201.8020-
17 Apr 20241.78001.83001.78001.81801.8180-
16 Apr 20241.83201.83201.76801.78201.7820-
15 Apr 20241.83801.84601.82401.83201.8320-
12 Apr 20241.79001.84801.79001.83801.8380-
11 Apr 20241.75201.78801.75201.78801.7880-
10 Apr 20241.75601.76401.74401.74601.7460-
09 Apr 20241.82401.82401.74401.75201.7520-
08 Apr 20241.83201.84401.82201.82401.8240-
05 Apr 20241.83201.85601.83001.83401.8340-
04 Apr 20241.84601.86401.83601.83601.8360-
03 Apr 20241.82601.84601.81401.84601.8460-
02 Apr 20241.77401.82601.77401.82601.8260-
28 Mar 20241.78601.78601.78201.78201.7820-
27 Mar 20241.78601.79401.78401.78601.7860-
26 Mar 20241.79401.79601.77601.78801.7880-
25 Mar 20241.81401.82201.78601.79401.7940-
22 Mar 20241.77801.84201.77801.81401.8140-
21 Mar 20241.75401.78201.74401.78001.7800-
20 Mar 20241.79201.79201.73801.75001.7500-
19 Mar 20241.79001.79601.77801.79201.7920-
18 Mar 20241.79801.80601.78401.79401.7940-
15 Mar 20241.79201.80001.77801.79201.7920-
14 Mar 20241.84001.84201.79401.79401.7940-
13 Mar 20241.84201.86201.83401.84001.8400-
12 Mar 20241.79401.84001.79001.84001.8400-
11 Mar 20241.81801.81801.78201.79201.7920-
08 Mar 20241.81001.83801.81001.81801.8180-
07 Mar 20241.79201.81001.77201.81001.8100-
06 Mar 20241.82601.82601.78601.79001.7900-
05 Mar 20241.83601.83601.82401.82601.8260-
04 Mar 20241.84001.89201.84001.84001.8400-
01 Mar 20241.82601.84601.82601.84001.8400-
29 Feb 20241.87001.87001.81601.82201.8220-
28 Feb 20241.82201.87201.82201.86801.8680-
27 Feb 20241.83201.85001.80201.82401.8240-
26 Feb 20241.90401.90401.82201.82801.8280-
23 Feb 20241.94401.98801.90601.90601.9060-
22 Feb 20242.04002.04001.92401.94601.9460-
22 Feb 20240.6 Dividend
21 Feb 20242.01502.04001.99002.03501.4350-
20 Feb 20241.99402.07501.93002.07501.46322,000
19 Feb 20241.81201.99601.81201.99401.4061-
16 Feb 20241.79801.82801.79601.81401.2792-
15 Feb 20241.86801.87401.79601.79801.2679-
14 Feb 20241.84401.88601.84401.86801.3172-
13 Feb 20241.89601.89601.84201.84201.2989-
12 Feb 20241.91201.92001.87001.88001.3257-
09 Feb 20241.91601.92401.89401.90801.3454-
08 Feb 20241.87801.92601.87801.91601.3511-
07 Feb 20241.91201.91201.82801.87801.3243-
06 Feb 20241.85601.90801.85401.90801.3454-
05 Feb 20241.85001.89201.84801.85001.3045-
02 Feb 20241.90601.91401.83401.83401.2933-
01 Feb 20241.92201.95601.90601.91401.3497-
31 Jan 20241.91401.93601.90801.92401.3567-
30 Jan 20241.91001.92401.87601.91401.3497-
29 Jan 20241.92601.95401.90001.90201.3412-
26 Jan 20241.89601.93001.89601.92601.3581-
25 Jan 20241.90801.93201.89601.90001.3398-
24 Jan 20241.81801.90201.81801.87201.3201-
23 Jan 20241.83201.83401.78801.81601.2806-
22 Jan 20241.83401.86401.83001.83201.2919-
19 Jan 20241.80601.84801.80601.83601.2947-
18 Jan 20241.78201.81201.78201.80801.2749-
17 Jan 20241.79201.81201.75001.78001.2552-
16 Jan 20241.74401.80001.74001.79601.2665-
15 Jan 20241.75401.77001.73801.74801.2326-
12 Jan 20241.69201.75601.69201.75401.2369-
11 Jan 20241.66801.70601.66801.68801.1903-
10 Jan 20241.67601.68601.66601.66801.1762-
09 Jan 20241.68801.68801.66601.68001.1847-
08 Jan 20241.74601.74601.68201.68601.1889-
05 Jan 20241.75401.75801.73601.74801.2326-
04 Jan 20241.70401.75801.70401.75201.2354-
03 Jan 20241.66601.70001.65001.69801.1974-
02 Jan 20241.66201.68201.65401.66401.1734-
29 Dec 20231.63601.64201.62801.63401.1522-
28 Dec 20231.64801.64801.63201.63401.1522-
27 Dec 20231.68201.68201.63801.64801.1621-
22 Dec 20231.64601.68201.64601.67401.1804-
21 Dec 20231.65801.65801.64001.64401.1593-
20 Dec 20231.67601.68201.65201.66001.1706-
19 Dec 20231.69001.69001.66801.67401.1804-
18 Dec 20231.67001.72401.67001.68801.1903-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...