Bettermoo(d) Food Corp (0I5A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:55PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 2,000 |
| 22 May 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | - |
| 21 May 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
| 20 May 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | - |
| 17 May 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | - |
| 16 May 2024 | 1.1650 | 1.1900 | 1.1050 | 1.1800 | 1.1800 | 2,000 |
| 15 May 2024 | 1.1450 | 1.1700 | 1.1450 | 1.1650 | 1.1650 | - |
| 14 May 2024 | 1.2000 | 1.2050 | 1.0750 | 1.1600 | 1.1600 | - |
| 13 May 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | - |
| 10 May 2024 | 1.2800 | 1.2950 | 1.2700 | 1.2800 | 1.2800 | - |
| 09 May 2024 | 1.3150 | 1.3200 | 1.2850 | 1.2850 | 1.2850 | - |
| 08 May 2024 | 1.3050 | 1.3400 | 1.3050 | 1.3200 | 1.3200 | - |
| 07 May 2024 | 1.3050 | 1.3300 | 1.2900 | 1.3250 | 1.3250 | - |
| 06 May 2024 | 1.3450 | 1.3450 | 1.3150 | 1.3150 | 1.3150 | - |
| 03 May 2024 | 1.2700 | 1.3350 | 1.2300 | 1.3000 | 1.3000 | 500 |
| 02 May 2024 | 1.3400 | 1.3850 | 1.2650 | 1.2650 | 1.2650 | - |
| 30 Apr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 1,500 |
| 29 Apr 2024 | 1.3750 | 1.4150 | 1.3750 | 1.4050 | 1.4050 | - |
| 26 Apr 2024 | 1.4200 | 1.4200 | 1.3050 | 1.3050 | 1.3050 | 160 |
| 25 Apr 2024 | 1.5400 | 1.5400 | 1.3700 | 1.3900 | 1.3900 | - |
| 24 Apr 2024 | 1.6050 | 1.6350 | 1.4700 | 1.5300 | 1.5300 | - |
| 23 Apr 2024 | 1.6250 | 1.6400 | 1.5150 | 1.5650 | 1.5650 | - |
| 22 Apr 2024 | 1.6450 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | - |
| 19 Apr 2024 | 1.5900 | 1.6550 | 1.5900 | 1.5950 | 1.5950 | - |
| 18 Apr 2024 | 1.6100 | 1.6600 | 1.6050 | 1.6050 | 1.6050 | - |
| 17 Apr 2024 | 1.5350 | 1.7450 | 1.5350 | 1.5650 | 1.5650 | 1,000 |
| 16 Apr 2024 | 1.5750 | 1.5850 | 1.4700 | 1.4750 | 1.4750 | - |
| 15 Apr 2024 | 1.7650 | 1.7650 | 1.6550 | 1.6550 | 1.6550 | - |
| 12 Apr 2024 | 1.6750 | 1.7650 | 1.6750 | 1.7050 | 1.7050 | - |
| 11 Apr 2024 | 1.6000 | 1.6750 | 1.6000 | 1.6700 | 1.6700 | - |
| 10 Apr 2024 | 1.5450 | 1.6700 | 1.5450 | 1.6150 | 1.6150 | 860 |
| 09 Apr 2024 | 1.8300 | 1.8350 | 1.7150 | 1.7650 | 1.7650 | - |
| 08 Apr 2024 | 1.9950 | 1.9950 | 1.7550 | 1.8000 | 1.8000 | 2,500 |
| 05 Apr 2024 | 1.8450 | 1.9000 | 1.6200 | 1.6900 | 1.6900 | - |
| 04 Apr 2024 | 1.5800 | 1.8650 | 1.5800 | 1.8400 | 1.8400 | - |
| 03 Apr 2024 | 1.5600 | 1.5750 | 1.5500 | 1.5550 | 1.5550 | - |
| 02 Apr 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5300 | 1.5300 | 200 |
| 28 Mar 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 5,500 |
| 27 Mar 2024 | 1.1700 | 1.3400 | 1.1700 | 1.3200 | 1.3200 | 1,000 |
| 26 Mar 2024 | 1.1400 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | - |
| 25 Mar 2024 | 1.2700 | 1.3200 | 1.1800 | 1.1800 | 1.1800 | 500 |
| 22 Mar 2024 | 1.4600 | 1.4600 | 1.2600 | 1.3000 | 1.3000 | 321 |
| 21 Mar 2024 | 1.6000 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 3,000 |
| 20 Mar 2024 | 1.6500 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 2,000 |
| 19 Mar 2024 | 1.9400 | 2.0000 | 1.6200 | 1.6900 | 1.6900 | 12,300 |
| 18 Mar 2024 | 2.9000 | 2.9600 | 2.6600 | 2.7000 | 2.7000 | 2,510 |
| 15 Mar 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 800 |
| 14 Mar 2024 | 2.1200 | 2.5200 | 2.1200 | 2.5200 | 2.5200 | 1,120 |
| 13 Mar 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 1,000 |
| 12 Mar 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | - |
| 11 Mar 2024 | 2.7600 | 3.0400 | 2.3000 | 2.4000 | 2.4000 | 3,120 |
| 08 Mar 2024 | 2.0000 | 2.2600 | 2.0000 | 2.1600 | 2.1600 | 4,381 |
| 07 Mar 2024 | 2.0000 | 2.1400 | 1.9800 | 2.0000 | 2.0000 | - |
| 06 Mar 2024 | 1.9900 | 2.0200 | 1.9200 | 2.0000 | 2.0000 | - |
| 05 Mar 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9100 | 1.9100 | - |
| 04 Mar 2024 | 2.1000 | 2.4000 | 1.8500 | 2.0800 | 2.0800 | 2,900 |
| 01 Mar 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | - |
| 29 Feb 2024 | 1.7300 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | - |
| 28 Feb 2024 | 1.8000 | 1.8100 | 1.6400 | 1.6400 | 1.6400 | - |
| 27 Feb 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | - |
| 26 Feb 2024 | 1.9500 | 2.0200 | 1.7800 | 1.8200 | 1.8200 | - |
| 23 Feb 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | - |
| 22 Feb 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | - |
| 21 Feb 2024 | 1.7700 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | - |
| 20 Feb 2024 | 1.9000 | 1.9000 | 1.7200 | 1.7400 | 1.7400 | - |
| 19 Feb 2024 | 2.1400 | 2.2000 | 1.9000 | 1.9500 | 1.9500 | 11,863 |
| 16 Feb 2024 | 1.6400 | 1.8700 | 1.5400 | 1.6000 | 1.6000 | - |
| 15 Feb 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | - |
| 14 Feb 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | - |
| 13 Feb 2024 | 1.6200 | 1.7000 | 1.4500 | 1.5500 | 1.5500 | - |
| 12 Feb 2024 | 2.1000 | 2.1000 | 1.6100 | 1.6100 | 1.6100 | 400 |
| 09 Feb 2024 | 1.4900 | 1.8600 | 1.4000 | 1.8600 | 1.8600 | 200 |
| 08 Feb 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | - |
| 07 Feb 2024 | 1.7800 | 1.7800 | 1.6000 | 1.6300 | 1.6300 | - |
| 06 Feb 2024 | 1.8900 | 1.9600 | 1.7200 | 1.7200 | 1.7200 | 801 |
| 05 Feb 2024 | 2.1800 | 2.5000 | 1.9200 | 1.9300 | 1.9300 | 5,912 |
| 02 Feb 2024 | 1.4000 | 1.9300 | 1.4000 | 1.8400 | 1.8400 | - |
| 01 Feb 2024 | 1.1400 | 1.4800 | 1.1400 | 1.3600 | 1.3600 | 2,999 |
| 31 Jan 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | - |
| 30 Jan 2024 | 1.1700 | 1.1900 | 0.7000 | 1.1000 | 1.1000 | 11,000 |
| 29 Jan 2024 | 1.2400 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | - |
| 26 Jan 2024 | 1.1900 | 1.2600 | 1.1000 | 1.1800 | 1.1800 | - |
| 25 Jan 2024 | 1.2000 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | - |
| 24 Jan 2024 | 1.2000 | 1.3000 | 1.1100 | 1.2900 | 1.2900 | - |
| 23 Jan 2024 | 1.3300 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Jan 2024 | 1.3000 | 1.3700 | 1.1500 | 1.1600 | 1.1600 | 774 |
| 19 Jan 2024 | 1.2500 | 1.4300 | 1.2500 | 1.4300 | 1.4300 | - |
| 18 Jan 2024 | 1.2600 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | - |
| 17 Jan 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | - |
| 16 Jan 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | - |
| 15 Jan 2024 | 1.4100 | 1.4100 | 1.1200 | 1.2900 | 1.2900 | - |
| 12 Jan 2024 | 1.3400 | 1.4600 | 1.3400 | 1.3700 | 1.3700 | - |
| 11 Jan 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | - |
| 10 Jan 2024 | 1.4100 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | - |
| 09 Jan 2024 | 1.4500 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | - |
| 08 Jan 2024 | 1.3000 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | - |
| 05 Jan 2024 | 1.3300 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | - |
| 04 Jan 2024 | 1.3000 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | - |
| 03 Jan 2024 | 1.0900 | 1.2600 | 1.0900 | 1.2600 | 1.2600 | - |
| 02 Jan 2024 | 1.0300 | 1.3100 | 1.0300 | 1.1700 | 1.1700 | - |
| *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.