Barratt Developments plc (3BA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 02 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 30 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 29 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 26 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 25 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 24 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 23 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 22 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 19 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 18 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 17 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 16 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 15 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 12 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 11 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 11 Apr 2024 | 0.044 Dividend | |||||
| 10 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
| 09 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.29 | - |
| 08 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.23 | - |
| 05 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.32 | - |
| 04 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | - |
| 03 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | - |
| 02 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 28 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - |
| 27 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.34 | - |
| 26 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | - |
| 25 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.34 | - |
| 22 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 21 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | - |
| 20 Mar 2024 | 5.30 | 5.46 | 5.30 | 5.46 | 5.41 | - |
| 19 Mar 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 5.39 | 438 |
| 18 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - |
| 15 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 14 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - |
| 13 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - |
| 12 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | - |
| 11 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | - |
| 08 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 07 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.34 | - |
| 06 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - |
| 05 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 04 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 01 Mar 2024 | 5.30 | 5.66 | 5.30 | 5.66 | 5.61 | 4,000 |
| 29 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | - |
| 28 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.32 | - |
| 27 Feb 2024 | 5.44 | 5.48 | 5.44 | 5.48 | 5.43 | 1,000 |
| 26 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | - |
| 23 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | - |
| 22 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | - |
| 21 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | - |
| 20 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 19 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| 16 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - |
| 15 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - |
| 14 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | - |
| 13 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.53 | - |
| 12 Feb 2024 | 5.56 | 5.86 | 5.56 | 5.84 | 5.79 | 36,466 |
| 09 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | - |
| 08 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | - |
| 07 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.99 | - |
| 06 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | - |
| 05 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.99 | - |
| 02 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | - |
| 01 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | - |
| 31 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | - |
| 30 Jan 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | - |
| 29 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | - |
| 26 Jan 2024 | 6.10 | 6.18 | 6.10 | 6.18 | 6.13 | 280 |
| 25 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | - |
| 24 Jan 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.01 | - |
| 23 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
| 22 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | - |
| 19 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | - |
| 18 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | - |
| 17 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | - |
| 16 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
| 15 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | - |
| 12 Jan 2024 | 6.34 | 6.34 | 6.28 | 6.28 | 6.23 | - |
| 11 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | - |
| 10 Jan 2024 | 6.16 | 6.52 | 6.16 | 6.52 | 6.47 | 17,542 |
| 09 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | - |
| 08 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | - |
| 05 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
| 04 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | - |
| 03 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
| 02 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | - |
| 29 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | - |
| 28 Dec 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | - |
| 27 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | - |
| 22 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | - |
| 21 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | - |
| 20 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | - |
| 19 Dec 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
| 18 Dec 2023 | 6.40 | 6.64 | 6.40 | 6.64 | 6.58 | 69 |
| 15 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.31 | - |
| 14 Dec 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | - |
| 13 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
| 12 Dec 2023 | 6.16 | 6.54 | 6.16 | 6.54 | 6.49 | 500 |
| 11 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | - |
| *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.