Australia markets closed

Bureau Veritas SA (4BV.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
27.66+0.22 (+0.80%)
At close: 05:20PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.4427.6627.4427.6627.6612
02 May 202427.4427.4427.4427.4427.44-
30 Apr 202427.5627.5627.5627.5627.56-
29 Apr 202427.6627.6627.6627.6627.66-
26 Apr 202427.4427.4427.4427.4427.44-
25 Apr 202427.0027.0027.0027.0027.00-
24 Apr 202427.1827.1827.1827.1827.18-
23 Apr 202427.4227.4227.4227.4227.42-
22 Apr 202427.4227.4227.4227.4227.42-
19 Apr 202426.7826.7826.7826.7826.78-
18 Apr 202426.7426.7426.7426.7426.74-
17 Apr 202426.7026.7026.7026.7026.70-
16 Apr 202426.6426.6426.6426.6426.64-
15 Apr 202427.0427.0427.0427.0427.04-
12 Apr 202427.2427.2427.2427.2427.24-
11 Apr 202427.0427.0427.0427.0427.04-
10 Apr 202427.0427.0427.0427.0427.04-
09 Apr 202427.0427.0427.0427.0427.04-
08 Apr 202427.6827.6827.6827.6827.68-
05 Apr 202427.6827.6827.6827.6827.68-
04 Apr 202428.0228.0228.0228.0228.02-
03 Apr 202427.9427.9427.9427.9427.94-
02 Apr 202428.1828.1828.1828.1828.18-
28 Mar 202428.1528.1528.1528.1528.15-
27 Mar 202428.1528.1528.1528.1528.15-
26 Mar 202428.2128.2128.2128.2128.21-
25 Mar 202428.2128.2128.2128.2128.21-
22 Mar 202428.3128.3128.3128.3128.31-
21 Mar 202427.5427.5427.5427.5427.54-
20 Mar 202426.7926.7926.7926.7926.79-
19 Mar 202426.7526.7526.7526.7526.75-
18 Mar 202426.7526.7526.7526.7526.75-
15 Mar 202426.9626.9626.9626.9626.96-
14 Mar 202427.2327.2327.2327.2327.23-
13 Mar 202427.3327.3327.3327.3327.33-
12 Mar 202427.4827.4827.4827.4827.48-
11 Mar 202427.3627.3627.3627.3627.36-
08 Mar 202427.3627.3627.3627.3627.36-
07 Mar 202427.4427.4427.4427.4427.44-
06 Mar 202427.4427.4427.4427.4427.44-
05 Mar 202427.3527.3527.3527.3527.35-
04 Mar 202427.0527.0527.0527.0527.05-
01 Mar 202426.9226.9226.9226.9226.92-
29 Feb 202426.7626.7626.7626.7626.76-
28 Feb 202426.7426.7426.7426.7426.74-
27 Feb 202426.7426.7426.7426.7426.74-
26 Feb 202427.2327.2327.2327.2327.23-
23 Feb 202426.9926.9926.9926.9926.99-
22 Feb 202425.2325.2325.2325.2325.23-
21 Feb 202425.2325.2325.2325.2325.23-
20 Feb 202425.1725.1725.1725.1725.17-
19 Feb 202425.0625.0625.0625.0625.06-
16 Feb 202425.0125.0125.0125.0125.01-
15 Feb 202424.8124.8124.8124.8124.81-
14 Feb 202424.6624.6624.6624.6624.66-
13 Feb 202424.8324.8324.8324.8324.83-
12 Feb 202424.8324.8324.8324.8324.83-
09 Feb 202424.8324.8324.8324.8324.83-
08 Feb 202424.8324.8324.8324.8324.83-
07 Feb 202424.9624.9624.9624.9624.96-
06 Feb 202425.0525.0525.0525.0525.05-
05 Feb 202424.9524.9524.9524.9524.95-
02 Feb 202424.8224.8224.8224.8224.82-
01 Feb 202424.6424.6424.6424.6424.64-
31 Jan 202424.6424.6424.6424.6424.64-
30 Jan 202424.6324.6324.6324.6324.63-
29 Jan 202424.7824.7824.7824.7824.78-
26 Jan 202424.4224.4224.4224.4224.42-
25 Jan 202424.3824.3824.3824.3824.38-
24 Jan 202424.3824.3824.3824.3824.38-
23 Jan 202423.9223.9223.9223.9223.92-
22 Jan 202423.9223.9223.9223.9223.92-
19 Jan 202423.5623.5623.5623.5623.56-
18 Jan 202423.4223.4223.4223.4223.42-
17 Jan 202423.4223.4223.4223.4223.42-
16 Jan 202423.4923.4923.4923.4923.49-
15 Jan 202423.0523.0523.0523.0523.05-
12 Jan 202423.0523.0523.0523.0523.05-
11 Jan 202422.8922.8922.8922.8922.89-
10 Jan 202422.9422.9422.9422.9422.94-
09 Jan 202422.9922.9922.9922.9922.99-
08 Jan 202423.2523.2523.2523.2523.25-
05 Jan 202423.3623.3623.3623.3623.36-
04 Jan 202422.8922.8922.8922.8922.89-
03 Jan 202422.8922.8922.8922.8922.89-
02 Jan 202422.8922.8922.8922.8922.89-
29 Dec 202322.8222.8422.8222.8422.84-
28 Dec 202322.7822.7822.7822.7822.78-
27 Dec 202322.5322.5322.5322.5322.53-
22 Dec 202322.4522.4522.4522.4522.45-
21 Dec 202322.3622.3622.3622.3622.36-
20 Dec 202322.3122.3122.3122.3122.31-
19 Dec 202322.2522.2522.2522.2522.25-
18 Dec 202322.2822.2822.2822.2822.28-
15 Dec 202322.5022.5022.5022.5022.50-
14 Dec 202321.8521.8521.8521.8521.85-
13 Dec 202321.5321.5321.5321.5321.53-
12 Dec 202321.5121.5121.5121.5121.51-
11 Dec 202321.7021.7021.7021.7021.70-
08 Dec 202321.7921.7921.7921.7921.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...