Australia markets closed

Bureau Veritas SA (4BV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
26.10-0.34 (-1.29%)
At close: 08:10AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202426.1026.1026.1026.1026.10-
27 June 202426.4426.4426.4426.4426.44-
26 June 202426.6426.6426.6426.6426.64-
25 June 202426.7426.7426.7426.7426.74-
24 June 202426.6026.6026.6026.6026.60-
21 June 202426.9826.9826.9826.9826.98-
20 June 202426.5826.5826.5826.5826.58-
19 June 202426.9026.9026.9026.9026.90-
18 June 202426.4626.4626.4626.4626.46-
17 June 202426.7426.7426.7426.7426.74-
14 June 202427.5627.5627.5627.5627.56-
13 June 202428.3228.3228.3228.3228.32-
12 June 202427.8827.8827.8827.8827.88-
11 June 202428.0428.0428.0428.0428.04-
10 June 202427.8827.8827.8827.8827.88-
07 June 202428.2028.2028.2028.2028.20-
06 June 202428.4428.4428.4428.4428.44-
05 June 202427.8027.8027.8027.8027.80-
04 June 202427.5227.5227.5227.5227.52-
03 June 202427.7827.7827.7827.7827.78-
31 May 202427.7227.7227.7227.7227.72-
30 May 202427.5027.5027.5027.5027.50-
29 May 202427.8027.8027.8027.8027.80-
28 May 202427.8827.8827.8827.8827.88-
27 May 202428.0428.0428.0428.0428.04-
24 May 202427.4227.4227.4227.4227.42-
23 May 202427.5227.5227.5227.5227.52-
22 May 202427.3027.3027.3027.3027.30-
21 May 202427.2227.2227.2227.2227.22-
20 May 202427.6427.6427.2027.2027.20-
17 May 202427.4027.4027.4027.4027.40-
16 May 202427.7427.7427.7427.7427.74-
15 May 202427.5227.5227.5227.5227.52-
14 May 202427.7027.7027.7027.7027.70-
13 May 202428.0828.0828.0828.0828.08-
10 May 202428.3428.3428.3428.3428.34-
09 May 202428.1228.2028.1228.2028.20-
08 May 202427.8827.8827.8827.8827.88-
07 May 202427.5827.5827.5827.5827.58-
06 May 202427.6427.6427.6427.6427.64-
03 May 202427.2427.2427.2427.2427.24-
02 May 202427.2027.2027.2027.2027.20-
30 Apr 202427.3827.3827.3827.3827.38-
29 Apr 202427.7027.7027.7027.7027.70-
26 Apr 202427.4027.4027.4027.4027.40-
25 Apr 202426.7626.7626.7626.7626.76-
24 Apr 202427.0227.0227.0227.0227.02-
23 Apr 202427.3427.3427.3427.3427.34-
22 Apr 202427.4227.4227.4227.4227.42-
19 Apr 202426.8426.8426.8426.8426.84-
18 Apr 202426.6826.6826.6826.6826.68-
17 Apr 202426.6626.6626.6626.6626.66-
16 Apr 202426.4026.4026.4026.4026.40-
15 Apr 202426.9026.9026.9026.9026.90-
12 Apr 202427.2427.2427.2427.2427.24-
11 Apr 202426.9226.9226.9226.9226.92-
10 Apr 202426.9226.9226.9226.9226.92-
09 Apr 202426.8626.8626.8626.8626.86-
08 Apr 202427.6227.6227.6227.6227.62-
05 Apr 202427.1827.1827.1827.1827.18-
04 Apr 202428.0028.0028.0028.0028.00-
03 Apr 202427.7827.7827.7827.7827.78-
02 Apr 202428.1828.1828.1828.1828.18-
28 Mar 202428.1428.1428.1428.1428.14-
27 Mar 202427.9727.9727.9727.9727.97-
26 Mar 202428.0128.0128.0128.0128.01-
25 Mar 202428.0228.0228.0228.0228.02-
22 Mar 202428.3028.3028.3028.3028.30-
21 Mar 202427.5627.5627.5627.5627.56-
20 Mar 202426.7226.7226.7226.7226.72-
19 Mar 202426.6326.6326.6326.6326.63-
18 Mar 202426.4726.4726.4726.4726.47-
15 Mar 202426.8026.8026.8026.8026.80-
14 Mar 202427.0427.0427.0427.0427.04-
13 Mar 202427.1427.1427.1427.1427.14-
12 Mar 202427.4627.4627.4627.4627.46-
11 Mar 202427.1627.1627.1627.1627.16-
08 Mar 202427.1927.1927.1927.1927.19-
07 Mar 202427.3527.3527.3527.3527.35-
06 Mar 202427.4127.4127.4127.4127.41-
05 Mar 202427.0427.0427.0427.0427.04-
04 Mar 202427.0227.0227.0227.0227.02-
01 Mar 202426.9326.9326.9326.9326.93-
29 Feb 202426.7626.7626.7626.7626.76-
28 Feb 202426.7026.7026.7026.7026.70-
27 Feb 202426.3726.3726.3726.3726.37-
26 Feb 202427.2227.2227.2227.2227.22-
23 Feb 202426.9526.9526.9526.9526.95-
22 Feb 202425.2425.2425.2425.2425.24-
21 Feb 202425.2025.2025.2025.2025.20-
20 Feb 202425.1325.1325.1325.1325.13-
19 Feb 202425.0325.0325.0325.0325.03-
16 Feb 202425.0025.0025.0025.0025.00-
15 Feb 202424.8624.8624.8624.8624.86-
14 Feb 202424.4924.4924.4924.4924.49-
13 Feb 202424.7124.7124.7124.7124.71-
12 Feb 202424.6924.6924.6924.6924.69-
09 Feb 202424.7024.7024.7024.7024.70-
08 Feb 202424.6924.6924.6924.6924.69-
07 Feb 202424.8024.8024.8024.8024.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...