UK markets closed

BlackBerry Ltd (RI1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.6210+0.0040 (+0.15%)
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.62102.62102.62102.62102.6210-
25 Apr 20242.61702.61702.61702.61702.6170-
24 Apr 20242.69302.69302.69302.69302.6930-
23 Apr 20242.60102.60102.60102.60102.6010-
22 Apr 20242.56802.59402.56802.59402.5940139
19 Apr 20242.53802.53802.53802.53802.5380-
18 Apr 20242.58702.58702.58702.58702.5870-
17 Apr 20242.55102.55102.55102.55102.5510-
16 Apr 20242.58602.58602.58602.58602.5860-
15 Apr 20242.84802.84802.84802.84802.8480-
12 Apr 20242.95802.95802.95802.95802.9580-
11 Apr 20242.87602.87602.87602.87602.8760-
10 Apr 20242.82702.82702.82702.82702.8270-
09 Apr 20242.61502.61502.61502.61502.6150-
08 Apr 20242.55802.55802.55802.55802.5580-
05 Apr 20242.62802.62802.62802.62802.6280-
04 Apr 20242.69902.69902.69902.69902.6990-
03 Apr 20242.56502.56502.56502.56502.5650-
02 Apr 20242.49102.49102.49102.49102.4910-
28 Mar 20242.51602.51602.51602.51602.5160-
27 Mar 20242.43002.43002.43002.43002.4300-
26 Mar 20242.42602.42602.42602.42602.4260-
25 Mar 20242.53002.53002.53002.53002.5300-
22 Mar 20242.53002.53002.53002.53002.5300-
21 Mar 20242.38402.38402.38402.38402.3840-
20 Mar 20242.29202.29202.29202.29202.2920-
19 Mar 20242.41802.41802.41802.41802.4180-
18 Mar 20242.61002.61002.61002.61002.6100-
15 Mar 20242.77002.77002.77002.77002.7700-
14 Mar 20242.83402.83402.83402.83402.8340-
13 Mar 20242.77002.77002.77002.77002.7700-
12 Mar 20242.77402.77402.77402.77402.7740-
11 Mar 20242.50802.50802.50802.50802.5080-
08 Mar 20242.45602.45602.45602.45602.4560-
07 Mar 20242.41802.41802.41802.41802.4180-
06 Mar 20242.42602.42602.42602.42602.4260-
05 Mar 20242.43402.43402.43402.43402.4340-
04 Mar 20242.54002.54002.54002.54002.5400-
01 Mar 20242.54202.54202.54202.54202.5420-
29 Feb 20242.45602.45602.45602.45602.4560-
28 Feb 20242.47802.47802.47802.47802.4780-
27 Feb 20242.38002.38002.38002.38002.3800-
26 Feb 20242.43402.43402.39202.39202.39201,584
23 Feb 20242.42802.42802.42802.42802.4280-
22 Feb 20242.48802.48802.48802.48802.4880-
21 Feb 20242.47402.47402.47402.47402.4740-
20 Feb 20242.56002.56002.56002.56002.5600-
19 Feb 20242.55802.55802.55802.55802.5580-
16 Feb 20242.61202.61202.61202.61202.6120-
15 Feb 20242.60402.60402.60402.60402.6040-
14 Feb 20242.51402.51402.51402.51402.5140-
13 Feb 20242.57402.57402.57402.57402.5740-
12 Feb 20242.56202.56202.56202.56202.5620-
09 Feb 20242.56202.56202.56202.56202.5620-
08 Feb 20242.51202.51202.51202.51202.5120-
07 Feb 20242.52002.52002.52002.52002.5200-
06 Feb 20242.53002.53002.53002.53002.5300-
05 Feb 20242.47802.47802.47802.47802.4780-
02 Feb 20242.56402.56402.56402.56402.5640-
01 Feb 20242.56602.56602.56602.56602.5660-
31 Jan 20242.59202.59202.59202.59202.5920-
30 Jan 20242.70402.70402.70402.70402.7040-
29 Jan 20242.67202.67202.67202.67202.6720-
26 Jan 20242.69402.69402.69402.69402.6940-
25 Jan 20242.67402.67402.67402.67402.6740-
24 Jan 20242.90202.90202.90202.90202.9020-
23 Jan 20243.24803.24803.24803.24803.2480-
22 Jan 20243.13203.13203.13203.13203.1320-
19 Jan 20243.08603.08603.08603.08603.0860-
18 Jan 20243.03003.03003.03003.03003.0300-
17 Jan 20243.08403.08403.08403.08403.0840-
16 Jan 20243.11403.11403.11403.11403.1140-
15 Jan 20243.09003.09003.09003.09003.0900-
12 Jan 20243.06003.09003.06003.09003.090010
11 Jan 20243.08603.08603.08603.08603.0860-
10 Jan 20242.98602.98602.98602.98602.9860-
09 Jan 20242.92202.92202.92202.92202.9220-
08 Jan 20242.95602.95602.95602.95602.9560-
05 Jan 20242.94202.94202.94202.94202.9420-
04 Jan 20243.03803.03803.03803.03803.0380-
03 Jan 20243.09003.09003.09003.09003.0900-
02 Jan 20243.18203.18203.18203.18203.1820-
29 Dec 20233.18203.18203.18203.18203.1820-
28 Dec 20233.18603.18603.18603.18603.1860-
27 Dec 20233.23803.23803.23803.23803.2380-
22 Dec 20233.25803.25803.25803.25803.2580-
21 Dec 20233.47403.59203.47403.59203.592015
20 Dec 20233.83003.83003.83003.83003.8300-
19 Dec 20233.75603.75603.75603.75603.7560-
18 Dec 20233.98803.98803.98803.98803.9880-
15 Dec 20233.92403.92403.92403.92403.9240-
14 Dec 20233.90203.90203.90203.90203.9020-
13 Dec 20233.75003.75003.75003.75003.7500-
12 Dec 20233.77403.77403.77403.77403.7740-
11 Dec 20233.76203.76203.76203.76203.7620-
08 Dec 20233.60203.60203.60203.60203.6020-
07 Dec 20233.62603.62603.62603.62603.6260-
06 Dec 20233.67403.67403.67403.67403.6740-
05 Dec 20233.51403.51403.51403.51403.5140-
04 Dec 20233.49403.49403.49403.49403.4940-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...