Australia markets closed

Beazley PLC (2D7.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
7.50-0.05 (-0.66%)
As of 03:52PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.557.557.507.507.5010
02 May 20247.857.857.457.557.55350
30 Apr 20247.757.757.757.757.75-
29 Apr 20247.757.757.757.757.75-
26 Apr 20247.907.907.907.907.90-
25 Apr 20247.907.907.907.907.90-
24 Apr 20247.907.907.907.907.90-
23 Apr 20247.857.857.857.857.85-
22 Apr 20247.857.857.757.857.851,100
19 Apr 20247.857.857.857.857.85-
18 Apr 20247.857.857.857.857.85-
17 Apr 20247.857.857.857.857.85-
16 Apr 20247.907.907.907.907.90-
15 Apr 20247.907.907.907.907.90-
12 Apr 20247.907.907.907.907.90-
11 Apr 20247.907.907.907.907.90-
10 Apr 20247.907.907.907.907.90-
09 Apr 20247.907.907.907.907.90-
08 Apr 20247.907.907.907.907.90-
05 Apr 20247.907.907.907.907.90-
04 Apr 20247.957.957.957.957.95-
03 Apr 20247.957.957.957.957.95-
02 Apr 20247.957.957.957.957.95-
28 Mar 20247.977.977.977.977.97-
27 Mar 20247.977.977.977.977.97-
26 Mar 20248.108.107.977.977.97621
25 Mar 20248.108.108.108.108.10-
22 Mar 20248.058.058.058.058.05-
21 Mar 20248.248.247.917.917.91450
21 Mar 20240.142 Dividend
20 Mar 20247.978.187.978.188.0350
19 Mar 20247.917.917.917.917.77-
18 Mar 20247.917.917.917.917.77-
15 Mar 20247.917.917.917.917.77-
14 Mar 20247.917.917.917.917.77-
13 Mar 20247.877.877.877.877.73-
12 Mar 20247.747.777.747.777.6426
11 Mar 20247.747.747.747.747.60-
08 Mar 20247.687.747.567.747.60300
07 Mar 20247.747.747.577.577.44550
06 Mar 20247.747.747.747.747.61-
05 Mar 20247.747.747.747.747.60-
04 Mar 20247.867.867.867.867.72-
01 Mar 20247.827.827.827.827.69-
29 Feb 20247.647.827.647.827.69120
28 Feb 20247.637.637.637.637.50-
27 Feb 20247.637.637.637.637.50-
26 Feb 20247.587.587.587.587.45-
23 Feb 20247.497.497.497.497.36-
22 Feb 20246.917.496.917.497.362,350
21 Feb 20246.916.916.916.916.79-
20 Feb 20246.916.916.916.916.79-
19 Feb 20246.916.916.916.916.79-
16 Feb 20246.916.916.916.916.79-
15 Feb 20246.916.916.916.916.79-
14 Feb 20246.926.926.916.916.792
13 Feb 20246.826.926.826.926.80150
12 Feb 20246.746.826.746.826.70350
09 Feb 20246.746.746.746.746.62-
08 Feb 20246.666.746.666.746.62200
07 Feb 20246.616.666.616.666.5515
06 Feb 20246.616.626.616.616.502,100
05 Feb 20246.636.636.636.636.51550
02 Feb 20246.616.616.616.616.49-
01 Feb 20246.496.616.496.616.492,167
31 Jan 20246.366.496.366.496.38650
30 Jan 20246.366.366.366.366.24-
29 Jan 20246.366.366.366.366.24-
26 Jan 20246.186.186.186.186.07-
25 Jan 20246.176.176.176.176.06-
24 Jan 20246.176.176.176.176.06-
23 Jan 20246.076.076.076.075.96-
22 Jan 20245.975.975.975.975.87-
19 Jan 20245.975.975.975.975.87-
18 Jan 20245.975.975.975.975.87-
17 Jan 20245.975.975.975.975.87-
16 Jan 20246.036.036.036.035.93-
15 Jan 20246.056.056.056.055.94-
12 Jan 20246.056.056.056.055.94-
11 Jan 20246.146.146.146.146.04-
10 Jan 20246.286.286.286.286.17-
09 Jan 20246.396.396.396.396.27-
08 Jan 20246.286.286.286.286.17-
05 Jan 20246.286.286.286.286.17-
04 Jan 20246.126.126.126.126.01-
03 Jan 20246.126.126.126.126.01-
02 Jan 20246.126.126.126.126.01-
29 Dec 20236.206.206.126.126.01-
28 Dec 20236.246.246.246.246.14-
27 Dec 20236.246.246.246.246.14-
22 Dec 20236.246.246.246.246.14-
21 Dec 20236.246.246.246.246.14-
20 Dec 20236.246.246.246.246.14-
19 Dec 20236.336.336.336.336.22-
18 Dec 20236.336.336.336.336.22-
15 Dec 20236.396.396.396.396.28-
14 Dec 20236.396.396.396.396.28-
13 Dec 20236.396.396.396.396.28-
12 Dec 20236.396.396.396.396.28-
11 Dec 20236.396.396.396.396.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...