Birchcliff Energy Ltd (39B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:53PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.0540 | 4.0590 | 3.9930 | 3.9940 | 3.9940 | - |
| 20 June 2024 | 4.0320 | 4.0860 | 4.0320 | 4.0860 | 4.0860 | - |
| 19 June 2024 | 4.0640 | 4.0820 | 4.0530 | 4.0820 | 4.0820 | - |
| 18 June 2024 | 4.0270 | 4.0980 | 4.0220 | 4.0600 | 4.0600 | - |
| 17 June 2024 | 4.0300 | 4.0660 | 4.0220 | 4.0460 | 4.0460 | - |
| 14 June 2024 | 4.1140 | 4.1280 | 4.0940 | 4.0940 | 4.0940 | - |
| 14 June 2024 | 0.1 Dividend | |||||
| 13 June 2024 | 4.1980 | 4.2280 | 4.1680 | 4.1790 | 4.0790 | 340 |
| 12 June 2024 | 4.2900 | 4.3830 | 4.2780 | 4.2960 | 4.1932 | 210 |
| 11 June 2024 | 4.2590 | 4.2830 | 4.2430 | 4.2830 | 4.1805 | - |
| 10 June 2024 | 4.1140 | 4.3000 | 4.0770 | 4.3000 | 4.1971 | - |
| 07 June 2024 | 4.1320 | 4.1330 | 4.1250 | 4.1330 | 4.0341 | - |
| 06 June 2024 | 3.9880 | 4.1640 | 3.9810 | 4.1640 | 4.0644 | - |
| 05 June 2024 | 3.8970 | 3.9020 | 3.8940 | 3.9020 | 3.8086 | - |
| 04 June 2024 | 4.0250 | 4.0250 | 3.9970 | 3.9970 | 3.9014 | - |
| 03 June 2024 | 4.1500 | 4.1780 | 4.1360 | 4.1360 | 4.0370 | 3,500 |
| 31 May 2024 | 4.0800 | 4.1020 | 4.0800 | 4.1020 | 4.0038 | - |
| 30 May 2024 | 3.9900 | 4.1320 | 3.9820 | 4.1320 | 4.0331 | - |
| 29 May 2024 | 4.0440 | 4.0590 | 3.9740 | 3.9960 | 3.9004 | - |
| 28 May 2024 | 3.9780 | 4.0740 | 3.9780 | 4.0420 | 3.9453 | - |
| 27 May 2024 | 3.9210 | 3.9660 | 3.9210 | 3.9660 | 3.8711 | - |
| 24 May 2024 | 3.8880 | 3.9680 | 3.8720 | 3.9560 | 3.8613 | - |
| 23 May 2024 | 3.9720 | 4.0590 | 3.9070 | 3.9070 | 3.8135 | - |
| 22 May 2024 | 3.9790 | 4.0240 | 3.9670 | 4.0240 | 3.9277 | - |
| 21 May 2024 | 4.0040 | 4.0310 | 3.9670 | 4.0310 | 3.9345 | - |
| 20 May 2024 | 4.0340 | 4.0370 | 4.0130 | 4.0170 | 3.9209 | - |
| 17 May 2024 | 4.0330 | 4.0720 | 3.9950 | 4.0420 | 3.9453 | - |
| 16 May 2024 | 3.9280 | 3.9400 | 3.8420 | 3.9400 | 3.8457 | 1,000 |
| 15 May 2024 | 3.8830 | 3.9210 | 3.8630 | 3.9200 | 3.8262 | - |
| 14 May 2024 | 3.8930 | 3.9220 | 3.8780 | 3.8870 | 3.7940 | - |
| 13 May 2024 | 3.8110 | 3.8640 | 3.8110 | 3.8640 | 3.7715 | - |
| 10 May 2024 | 3.9400 | 3.9650 | 3.8990 | 3.9650 | 3.8701 | - |
| 09 May 2024 | 3.8910 | 3.9070 | 3.8910 | 3.9070 | 3.8135 | - |
| 08 May 2024 | 3.9000 | 3.9000 | 3.8710 | 3.8780 | 3.7852 | - |
| 07 May 2024 | 3.9210 | 3.9210 | 3.9030 | 3.9070 | 3.8135 | - |
| 06 May 2024 | 3.7760 | 3.9110 | 3.7760 | 3.9110 | 3.8174 | 200 |
| 03 May 2024 | 3.7330 | 3.7570 | 3.7240 | 3.7570 | 3.6671 | - |
| 02 May 2024 | 3.6910 | 3.7260 | 3.6910 | 3.7170 | 3.6281 | - |
| 30 Apr 2024 | 3.8900 | 3.9020 | 3.8470 | 3.8470 | 3.7549 | - |
| 29 Apr 2024 | 3.8240 | 3.9360 | 3.8190 | 3.9060 | 3.8125 | - |
| 26 Apr 2024 | 3.8410 | 3.8630 | 3.8260 | 3.8380 | 3.7462 | - |
| 25 Apr 2024 | 3.8420 | 3.8520 | 3.8050 | 3.8050 | 3.7139 | - |
| 24 Apr 2024 | 3.8770 | 3.8770 | 3.8140 | 3.8290 | 3.7374 | - |
| 23 Apr 2024 | 3.7740 | 3.8790 | 3.7380 | 3.8790 | 3.7862 | - |
| 22 Apr 2024 | 3.8500 | 3.8510 | 3.7810 | 3.7870 | 3.6964 | - |
| 19 Apr 2024 | 3.7280 | 3.9560 | 3.6930 | 3.8450 | 3.7530 | 2 |
| 18 Apr 2024 | 3.7520 | 3.7600 | 3.7080 | 3.7080 | 3.6193 | - |
| 17 Apr 2024 | 3.5740 | 3.7570 | 3.5740 | 3.7570 | 3.6671 | 1,100 |
| 16 Apr 2024 | 3.6390 | 3.6390 | 3.5800 | 3.6000 | 3.5139 | 1,100 |
| 15 Apr 2024 | 3.7410 | 3.7450 | 3.6340 | 3.6340 | 3.5470 | 1,600 |
| 12 Apr 2024 | 3.7290 | 3.7830 | 3.7250 | 3.7620 | 3.6720 | - |
| 11 Apr 2024 | 3.7770 | 3.8110 | 3.7250 | 3.7840 | 3.6935 | - |
| 10 Apr 2024 | 3.7240 | 3.8050 | 3.6010 | 3.8050 | 3.7139 | 1,000 |
| 09 Apr 2024 | 3.6110 | 3.7110 | 3.6110 | 3.6980 | 3.6095 | - |
| 08 Apr 2024 | 3.6070 | 3.6330 | 3.6070 | 3.6330 | 3.5461 | - |
| 05 Apr 2024 | 3.6320 | 3.6410 | 3.6220 | 3.6410 | 3.5539 | - |
| 04 Apr 2024 | 3.7410 | 3.7410 | 3.6450 | 3.6450 | 3.5578 | - |
| 03 Apr 2024 | 3.6040 | 3.6170 | 3.6040 | 3.6170 | 3.5304 | - |
| 02 Apr 2024 | 3.6290 | 3.6550 | 3.6290 | 3.6420 | 3.5548 | - |
| 28 Mar 2024 | 3.5890 | 3.6180 | 3.5840 | 3.6050 | 3.5187 | - |
| 27 Mar 2024 | 3.4910 | 3.5470 | 3.4910 | 3.5470 | 3.4621 | - |
| 26 Mar 2024 | 3.4990 | 3.5190 | 3.4980 | 3.5190 | 3.4348 | - |
| 25 Mar 2024 | 3.4760 | 3.5310 | 3.4760 | 3.4950 | 3.4114 | - |
| 22 Mar 2024 | 3.6020 | 3.6220 | 3.4850 | 3.4850 | 3.4016 | - |
| 21 Mar 2024 | 3.6310 | 3.6310 | 3.5950 | 3.6220 | 3.5353 | - |
| 20 Mar 2024 | 3.6260 | 3.6410 | 3.6100 | 3.6360 | 3.5490 | - |
| 19 Mar 2024 | 3.5880 | 3.6270 | 3.5840 | 3.6260 | 3.5392 | - |
| 18 Mar 2024 | 3.5910 | 3.6310 | 3.5770 | 3.6050 | 3.5187 | - |
| 15 Mar 2024 | 3.5760 | 3.6850 | 3.5640 | 3.6850 | 3.5968 | - |
| 14 Mar 2024 | 3.6700 | 3.6930 | 3.5680 | 3.5680 | 3.4826 | - |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 3.7130 | 3.7720 | 3.7030 | 3.7050 | 3.5187 | - |
| 12 Mar 2024 | 3.7120 | 3.7420 | 3.6840 | 3.7060 | 3.5197 | - |
| 11 Mar 2024 | 3.7190 | 3.7400 | 3.7190 | 3.7200 | 3.5330 | - |
| 08 Mar 2024 | 3.7320 | 3.7610 | 3.7280 | 3.7610 | 3.5719 | - |
| 07 Mar 2024 | 3.7660 | 3.8570 | 3.7150 | 3.7150 | 3.5282 | 765 |
| 06 Mar 2024 | 3.8390 | 3.8530 | 3.7490 | 3.7490 | 3.5605 | - |
| 05 Mar 2024 | 3.7710 | 3.8730 | 3.7480 | 3.8730 | 3.6783 | 2,000 |
| 04 Mar 2024 | 3.7290 | 3.8240 | 3.7060 | 3.8070 | 3.6156 | - |
| 01 Mar 2024 | 3.6530 | 3.7410 | 3.6490 | 3.7410 | 3.5529 | - |
| 29 Feb 2024 | 3.5970 | 3.6130 | 3.5900 | 3.6130 | 3.4314 | - |
| 28 Feb 2024 | 3.5890 | 3.5890 | 3.5770 | 3.5770 | 3.3972 | - |
| 27 Feb 2024 | 3.5530 | 3.6080 | 3.5420 | 3.6080 | 3.4266 | - |
| 26 Feb 2024 | 3.5710 | 3.5850 | 3.5570 | 3.5850 | 3.4048 | - |
| 23 Feb 2024 | 3.6220 | 3.6220 | 3.5440 | 3.5750 | 3.3953 | - |
| 22 Feb 2024 | 3.6730 | 3.6760 | 3.6590 | 3.6610 | 3.4769 | - |
| 21 Feb 2024 | 3.5370 | 3.6850 | 3.5200 | 3.6850 | 3.4997 | - |
| 20 Feb 2024 | 3.6170 | 3.6630 | 3.5760 | 3.5760 | 3.3962 | 50 |
| 19 Feb 2024 | 3.6070 | 3.6080 | 3.6070 | 3.6080 | 3.4266 | - |
| 16 Feb 2024 | 3.5390 | 3.6230 | 3.5200 | 3.6230 | 3.4409 | - |
| 15 Feb 2024 | 3.2780 | 3.5010 | 3.2740 | 3.5010 | 3.3250 | 8,333 |
| 14 Feb 2024 | 3.3780 | 3.3980 | 3.3780 | 3.3850 | 3.2148 | - |
| 13 Feb 2024 | 3.5270 | 3.5360 | 3.4780 | 3.4780 | 3.3031 | - |
| 12 Feb 2024 | 3.5790 | 3.6080 | 3.5450 | 3.5450 | 3.3668 | - |
| 09 Feb 2024 | 3.6460 | 3.7010 | 3.6110 | 3.6110 | 3.4295 | 2,600 |
| 08 Feb 2024 | 3.4830 | 3.6780 | 3.4720 | 3.6780 | 3.4931 | - |
| 07 Feb 2024 | 3.1680 | 3.4490 | 3.1680 | 3.4490 | 3.2756 | - |
| 06 Feb 2024 | 3.1640 | 3.2080 | 3.1580 | 3.1910 | 3.0306 | - |
| 05 Feb 2024 | 3.3080 | 3.3080 | 3.1720 | 3.1720 | 3.0125 | - |
| 02 Feb 2024 | 3.3850 | 3.3980 | 3.3710 | 3.3980 | 3.2272 | 973 |
| *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.