Ballard Power Systems Inc (PO0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.4800 | 2.5190 | 2.4800 | 2.5190 | 2.5190 | 26 |
| 30 Apr 2024 | 2.4680 | 2.5470 | 2.4530 | 2.4530 | 2.4530 | - |
| 29 Apr 2024 | 2.4040 | 2.5320 | 2.4040 | 2.5320 | 2.5320 | - |
| 26 Apr 2024 | 2.2970 | 2.3910 | 2.2970 | 2.3910 | 2.3910 | 26 |
| 25 Apr 2024 | 2.3630 | 2.3630 | 2.2850 | 2.2850 | 2.2850 | - |
| 24 Apr 2024 | 2.4300 | 2.4310 | 2.3560 | 2.3560 | 2.3560 | 696 |
| 23 Apr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4550 | 2.4550 | - |
| 22 Apr 2024 | 2.4970 | 2.4970 | 2.3880 | 2.4110 | 2.4110 | 15 |
| 19 Apr 2024 | 2.4980 | 2.5000 | 2.4580 | 2.4580 | 2.4580 | - |
| 18 Apr 2024 | 2.5370 | 2.5650 | 2.5280 | 2.5620 | 2.5620 | - |
| 17 Apr 2024 | 2.5580 | 2.5780 | 2.5320 | 2.5320 | 2.5320 | - |
| 16 Apr 2024 | 2.6080 | 2.6080 | 2.5590 | 2.5590 | 2.5590 | - |
| 15 Apr 2024 | 2.7770 | 2.7770 | 2.6220 | 2.6220 | 2.6220 | 3,075 |
| 12 Apr 2024 | 2.8680 | 2.8720 | 2.7780 | 2.7780 | 2.7780 | - |
| 11 Apr 2024 | 2.9150 | 2.9160 | 2.8500 | 2.8590 | 2.8590 | 1,020 |
| 10 Apr 2024 | 2.9740 | 2.9900 | 2.8870 | 2.8920 | 2.8920 | 275 |
| 09 Apr 2024 | 2.8780 | 3.0440 | 2.8480 | 3.0350 | 3.0350 | 600 |
| 08 Apr 2024 | 2.8980 | 2.9320 | 2.8620 | 2.8620 | 2.8620 | 100 |
| 05 Apr 2024 | 2.9450 | 2.9620 | 2.8750 | 2.8750 | 2.8750 | 5,300 |
| 04 Apr 2024 | 2.9730 | 3.0640 | 2.9710 | 3.0340 | 3.0340 | 300 |
| 03 Apr 2024 | 2.9160 | 2.9500 | 2.8800 | 2.9130 | 2.9130 | 300 |
| 02 Apr 2024 | 2.8490 | 2.9730 | 2.8490 | 2.8940 | 2.8940 | 300 |
| 28 Mar 2024 | 2.5580 | 2.6020 | 2.5520 | 2.6020 | 2.6020 | - |
| 27 Mar 2024 | 2.4620 | 2.5490 | 2.4620 | 2.5490 | 2.5490 | 50 |
| 26 Mar 2024 | 2.4980 | 2.5080 | 2.4940 | 2.4940 | 2.4940 | - |
| 25 Mar 2024 | 2.5230 | 2.5430 | 2.5180 | 2.5430 | 2.5430 | 350 |
| 22 Mar 2024 | 2.6080 | 2.6080 | 2.5430 | 2.5430 | 2.5430 | - |
| 21 Mar 2024 | 2.6080 | 2.6410 | 2.5980 | 2.6130 | 2.6130 | 250 |
| 20 Mar 2024 | 2.5080 | 2.5530 | 2.5020 | 2.5530 | 2.5530 | - |
| 19 Mar 2024 | 2.4990 | 2.5020 | 2.4900 | 2.5020 | 2.5020 | - |
| 18 Mar 2024 | 2.5330 | 2.5380 | 2.5280 | 2.5280 | 2.5280 | - |
| 15 Mar 2024 | 2.4980 | 2.5490 | 2.4740 | 2.5200 | 2.5200 | 100 |
| 14 Mar 2024 | 2.5480 | 2.5600 | 2.4960 | 2.4960 | 2.4960 | - |
| 13 Mar 2024 | 2.6280 | 2.6380 | 2.5180 | 2.5450 | 2.5450 | 5 |
| 12 Mar 2024 | 2.7880 | 2.8080 | 2.5980 | 2.5980 | 2.5980 | - |
| 11 Mar 2024 | 3.0270 | 3.0420 | 2.7220 | 2.7220 | 2.7220 | 20 |
| 08 Mar 2024 | 2.9290 | 3.0580 | 2.9290 | 3.0020 | 3.0020 | 99 |
| 07 Mar 2024 | 2.9380 | 2.9760 | 2.9300 | 2.9760 | 2.9760 | - |
| 06 Mar 2024 | 2.8780 | 3.0220 | 2.8780 | 3.0220 | 3.0220 | 260 |
| 05 Mar 2024 | 2.8970 | 2.9260 | 2.8780 | 2.9260 | 2.9260 | - |
| 04 Mar 2024 | 2.9170 | 2.9420 | 2.9030 | 2.9160 | 2.9160 | - |
| 01 Mar 2024 | 2.8930 | 2.9910 | 2.8270 | 2.9910 | 2.9910 | - |
| 29 Feb 2024 | 2.8030 | 2.9580 | 2.8030 | 2.8990 | 2.8990 | 535 |
| 28 Feb 2024 | 2.8520 | 2.8540 | 2.7990 | 2.8380 | 2.8380 | - |
| 27 Feb 2024 | 2.6830 | 2.8090 | 2.6630 | 2.8090 | 2.8090 | 14 |
| 26 Feb 2024 | 2.7070 | 2.7070 | 2.6420 | 2.6420 | 2.6420 | 447 |
| 23 Feb 2024 | 2.7580 | 2.7580 | 2.6520 | 2.7340 | 2.7340 | - |
| 22 Feb 2024 | 2.8280 | 2.8610 | 2.7860 | 2.7860 | 2.7860 | 250 |
| 21 Feb 2024 | 2.8590 | 2.8590 | 2.8080 | 2.8210 | 2.8210 | 10,500 |
| 20 Feb 2024 | 2.9210 | 2.9210 | 2.8490 | 2.8490 | 2.8490 | - |
| 19 Feb 2024 | 2.9910 | 2.9910 | 2.9720 | 2.9720 | 2.9720 | - |
| 16 Feb 2024 | 3.0090 | 3.0120 | 2.9500 | 2.9950 | 2.9950 | - |
| 15 Feb 2024 | 2.9970 | 3.0280 | 2.9970 | 3.0070 | 3.0070 | - |
| 14 Feb 2024 | 2.8870 | 2.9440 | 2.8470 | 2.9440 | 2.9440 | - |
| 13 Feb 2024 | 3.0370 | 3.0400 | 2.8370 | 2.8370 | 2.8370 | 350 |
| 12 Feb 2024 | 2.8480 | 3.0950 | 2.8480 | 3.0950 | 3.0950 | - |
| 09 Feb 2024 | 2.9040 | 2.9790 | 2.9040 | 2.9790 | 2.9790 | - |
| 08 Feb 2024 | 2.8860 | 2.8920 | 2.8790 | 2.8920 | 2.8920 | - |
| 07 Feb 2024 | 2.9280 | 2.9530 | 2.9090 | 2.9240 | 2.9240 | 50 |
| 06 Feb 2024 | 2.8180 | 2.9120 | 2.8010 | 2.9120 | 2.9120 | - |
| 05 Feb 2024 | 3.0350 | 3.0350 | 2.7760 | 2.7760 | 2.7760 | 2,245 |
| 02 Feb 2024 | 3.0620 | 3.0620 | 2.9850 | 2.9850 | 2.9850 | - |
| 01 Feb 2024 | 3.0200 | 3.2020 | 3.0200 | 3.0710 | 3.0710 | - |
| 31 Jan 2024 | 2.9970 | 3.0620 | 2.9970 | 3.0300 | 3.0300 | - |
| 30 Jan 2024 | 3.1560 | 3.1560 | 3.0060 | 3.0060 | 3.0060 | - |
| 29 Jan 2024 | 3.0170 | 3.0860 | 3.0170 | 3.0860 | 3.0860 | 100 |
| 26 Jan 2024 | 3.0270 | 3.0470 | 3.0270 | 3.0340 | 3.0340 | - |
| 25 Jan 2024 | 3.1310 | 3.1430 | 3.0340 | 3.0340 | 3.0340 | 331 |
| 24 Jan 2024 | 3.1070 | 3.1810 | 3.1070 | 3.1810 | 3.1810 | 100 |
| 23 Jan 2024 | 2.9060 | 3.0710 | 2.8960 | 3.0710 | 3.0710 | - |
| 22 Jan 2024 | 2.8280 | 2.9270 | 2.7980 | 2.8650 | 2.8650 | 200 |
| 19 Jan 2024 | 2.7670 | 2.7880 | 2.7020 | 2.7350 | 2.7350 | - |
| 18 Jan 2024 | 2.9110 | 2.9110 | 2.7260 | 2.7260 | 2.7260 | 375 |
| 17 Jan 2024 | 3.0270 | 3.0270 | 2.9260 | 2.9260 | 2.9260 | - |
| 16 Jan 2024 | 3.0870 | 3.0870 | 3.0440 | 3.0440 | 3.0440 | - |
| 15 Jan 2024 | 3.0920 | 3.0920 | 3.0760 | 3.0760 | 3.0760 | - |
| 12 Jan 2024 | 3.0270 | 3.0560 | 3.0270 | 3.0560 | 3.0560 | - |
| 11 Jan 2024 | 3.1680 | 3.1770 | 3.0340 | 3.0540 | 3.0540 | 55 |
| 10 Jan 2024 | 3.2540 | 3.2580 | 3.1710 | 3.1710 | 3.1710 | - |
| 09 Jan 2024 | 3.2140 | 3.3290 | 3.2130 | 3.3290 | 3.3290 | - |
| 08 Jan 2024 | 3.1780 | 3.2810 | 3.1670 | 3.2810 | 3.2810 | - |
| 05 Jan 2024 | 3.2280 | 3.2690 | 3.1850 | 3.1850 | 3.1850 | - |
| 04 Jan 2024 | 3.2480 | 3.2480 | 3.2200 | 3.2200 | 3.2200 | - |
| 03 Jan 2024 | 3.3070 | 3.3170 | 3.2040 | 3.2320 | 3.2320 | - |
| 02 Jan 2024 | 3.3400 | 3.4110 | 3.3400 | 3.3660 | 3.3660 | - |
| 29 Dec 2023 | 3.4150 | 3.4150 | 3.3900 | 3.3930 | 3.3930 | - |
| 28 Dec 2023 | 3.4000 | 3.4470 | 3.3820 | 3.3820 | 3.3820 | 60 |
| 27 Dec 2023 | 3.3880 | 3.4160 | 3.3710 | 3.4160 | 3.4160 | - |
| 22 Dec 2023 | 3.2900 | 3.3430 | 3.2770 | 3.3430 | 3.3430 | 110 |
| 21 Dec 2023 | 3.2180 | 3.3380 | 3.2180 | 3.2790 | 3.2790 | - |
| 20 Dec 2023 | 3.3490 | 3.3630 | 3.3170 | 3.3630 | 3.3630 | 550 |
| 19 Dec 2023 | 3.2540 | 3.3210 | 3.2470 | 3.3050 | 3.3050 | - |
| 18 Dec 2023 | 3.3980 | 3.3980 | 3.2600 | 3.2600 | 3.2600 | - |
| 15 Dec 2023 | 3.5450 | 3.6100 | 3.4270 | 3.4270 | 3.4270 | 350 |
| 14 Dec 2023 | 3.3970 | 3.5440 | 3.3970 | 3.5440 | 3.5440 | - |
| 13 Dec 2023 | 3.2150 | 3.2520 | 3.1680 | 3.1680 | 3.1680 | 1,030 |
| 12 Dec 2023 | 3.3100 | 3.3270 | 3.2040 | 3.2040 | 3.2040 | 2,001 |
| 11 Dec 2023 | 3.3410 | 3.3590 | 3.3270 | 3.3270 | 3.3270 | - |
| 08 Dec 2023 | 3.3620 | 3.4510 | 3.3580 | 3.3600 | 3.3600 | 10 |
| 07 Dec 2023 | 3.3800 | 3.4030 | 3.3360 | 3.3360 | 3.3360 | 721 |
| *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.