BWX Technologies Inc (4BW.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM 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 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 91 |
| 02 May 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 30 Apr 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
| 29 Apr 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| 26 Apr 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
| 25 Apr 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 24 Apr 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 23 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 22 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 19 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| 18 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| 17 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 16 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 15 Apr 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| 12 Apr 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 11 Apr 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 10 Apr 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 09 Apr 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| 08 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 05 Apr 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 04 Apr 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 03 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 02 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 28 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| 27 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 26 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 25 Mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| 22 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 21 Mar 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| 20 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 19 Mar 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 18 Mar 2024 | 91.40 | 91.40 | 89.10 | 90.10 | 90.10 | 91 |
| 15 Mar 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 14 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 13 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 12 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 11 Mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 08 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 08 Mar 2024 | 0.24 Dividend | |||||
| 07 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.96 | - |
| 06 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.26 | - |
| 05 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.56 | - |
| 04 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.57 | - |
| 01 Mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.87 | - |
| 29 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.27 | - |
| 28 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.80 | - |
| 27 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.80 | - |
| 26 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.80 | - |
| 23 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.80 | - |
| 22 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.30 | - |
| 21 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.30 | - |
| 20 Feb 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.70 | - |
| 19 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.80 | - |
| 16 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.50 | - |
| 15 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.50 | - |
| 14 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.80 | - |
| 13 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.10 | - |
| 12 Feb 2024 | 78.60 | 79.70 | 78.60 | 79.70 | 79.50 | 60 |
| 09 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.31 | - |
| 08 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.31 | - |
| 07 Feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.61 | - |
| 06 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.41 | - |
| 05 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.41 | - |
| 02 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.21 | - |
| 01 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.71 | - |
| 31 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.21 | - |
| 30 Jan 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.61 | - |
| 29 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.91 | - |
| 26 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.42 | - |
| 25 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.22 | - |
| 24 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.22 | - |
| 23 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.12 | - |
| 22 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.72 | - |
| 19 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.72 | - |
| 18 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.72 | - |
| 17 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.82 | - |
| 16 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.82 | - |
| 15 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.82 | - |
| 12 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.82 | - |
| 11 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.82 | - |
| 10 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.53 | - |
| 09 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.53 | - |
| 08 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.43 | - |
| 05 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.03 | - |
| 04 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.03 | - |
| 03 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.03 | - |
| 02 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.03 | - |
| 29 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.03 | - |
| 28 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.03 | - |
| 27 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.33 | - |
| 22 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.23 | - |
| 21 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.23 | - |
| 20 Dec 2023 | 70.60 | 70.60 | 69.20 | 69.20 | 69.03 | 51 |
| 19 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.43 | - |
| 18 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.13 | - |
| 15 Dec 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.53 | - |
| 14 Dec 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.52 | - |
| 13 Dec 2023 | 73.90 | 74.00 | 73.90 | 74.00 | 73.82 | 10 |
| 12 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.72 | - |
| 11 Dec 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.72 | - |
| *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.