Australia markets closed

BuzzFeed Inc (89E0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.4032+1.0524 (+300.00%)
As of 08:13AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.40321.40321.40321.40321.4032-
06 May 20241.40321.40321.40321.40321.4032-
06 May 20241:4 Stock split
03 May 20241.40321.40321.40321.40321.4032-
02 May 20241.38001.38001.38001.38001.3800-
30 Apr 20241.36801.36801.36801.36801.3680-
29 Apr 20241.37121.37121.37121.37121.3712-
26 Apr 20241.36321.36321.36321.36321.3632-
25 Apr 20241.41281.41281.41281.41281.4128-
24 Apr 20241.41921.41921.41921.41921.4192-
23 Apr 20241.37121.37121.37121.37121.3712-
22 Apr 20241.39041.39041.39041.39041.3904-
19 Apr 20241.36881.36881.36881.36881.3688-
18 Apr 20241.31521.31521.31521.31521.3152-
17 Apr 20241.35841.35841.35841.35841.3584-
16 Apr 20241.44561.44561.44561.44561.4456-
15 Apr 20241.42801.42801.42801.42801.4280-
12 Apr 20241.51681.51681.51681.51681.5168-
11 Apr 20241.51761.51761.51761.51761.5176-
10 Apr 20241.35201.35201.35201.35201.3520-
09 Apr 20241.38481.38481.38481.38481.3848-
08 Apr 20241.47681.47681.47681.47681.4768-
05 Apr 20241.43521.43521.43521.43521.4352-
04 Apr 20241.58321.58321.58321.58321.5832-
03 Apr 20241.65921.65921.65921.65921.6592-
02 Apr 20241.65121.65121.65121.65121.6512-
28 Mar 20241.41601.41601.41601.41601.4160-
27 Mar 20241.42401.42401.42401.42401.4240-
26 Mar 20241.20801.20801.20801.20801.2080-
25 Mar 20241.29601.29601.29601.29601.2960-
22 Mar 20241.35201.35201.35201.35201.3520-
21 Mar 20241.39201.39201.39201.39201.3920-
20 Mar 20241.36001.36001.36001.36001.3600-
19 Mar 20241.33601.33601.33601.33601.3360-
18 Mar 20241.34401.34401.34401.34401.3440-
15 Mar 20241.36001.36001.36001.36001.3600-
14 Mar 20241.39201.39201.39201.39201.3920-
13 Mar 20241.35201.35201.35201.35201.3520-
12 Mar 20241.31201.31201.31201.31201.3120-
11 Mar 20241.24801.24801.24801.24801.2480-
08 Mar 20241.23201.23201.23201.23201.2320-
07 Mar 20241.17601.17601.17601.17601.1760-
06 Mar 20241.17601.17601.17601.17601.1760-
05 Mar 20241.16001.16001.16001.16001.1600-
04 Mar 20241.09601.09601.09601.09601.0960-
01 Mar 20241.16801.16801.16801.16801.1680-
29 Feb 20241.18401.18401.18401.18401.1840-
28 Feb 20241.17601.17601.17601.17601.1760-
27 Feb 20241.16801.16801.16801.16801.1680-
26 Feb 20241.10401.10401.10401.10401.1040-
23 Feb 20241.16001.16001.16001.16001.1600-
22 Feb 20241.76001.76001.76001.76001.7600-
21 Feb 20240.83200.83200.83200.83200.8320-
20 Feb 20240.89600.89600.89600.89600.8960-
19 Feb 20240.92800.92800.92800.92800.9280-
16 Feb 20240.81600.81600.81600.81600.8160-
15 Feb 20240.64000.64000.64000.64000.6400-
14 Feb 20240.59200.59200.59200.59200.5920-
13 Feb 20240.72000.72000.72000.72000.7200-
12 Feb 20240.65600.65600.65600.65600.6560-
09 Feb 20240.64800.64800.64800.64800.6480-
08 Feb 20240.64000.64000.64000.64000.6400-
07 Feb 20240.64800.64800.64800.64800.6480-
06 Feb 20240.60400.60400.60400.60400.6040-
05 Feb 20240.62000.62000.62000.62000.6200-
02 Feb 20240.63200.63200.63200.63200.6320-
01 Feb 20240.63600.63600.63600.63600.6360-
31 Jan 20240.62000.62000.62000.62000.6200-
30 Jan 20240.65600.65600.65600.65600.6560-
29 Jan 20240.69200.69200.69200.69200.6920-
26 Jan 20240.76800.76800.76800.76800.7680-
25 Jan 20240.74800.74800.74800.74800.7480-
24 Jan 20240.77200.77200.77200.77200.7720-
23 Jan 20240.74800.74800.74800.74800.7480-
22 Jan 20240.74000.74000.74000.74000.7400-
19 Jan 20240.80800.80800.80800.80800.8080-
18 Jan 20240.80800.80800.80800.80800.8080-
17 Jan 20240.78800.78800.78800.78800.7880-
16 Jan 20240.87200.87200.87200.87200.8720-
15 Jan 20240.91200.91200.91200.91200.9120-
12 Jan 20240.91200.91200.91200.91200.9120-
11 Jan 20240.88000.88000.88000.88000.8800-
10 Jan 20240.91200.91200.91200.91200.9120-
09 Jan 20240.93600.93600.93600.93600.9360-
08 Jan 20240.89600.89600.89600.89600.8960-
05 Jan 20240.90400.90400.90400.90400.9040-
04 Jan 20240.92800.92800.92800.92800.9280-
03 Jan 20240.93600.93600.93600.93600.9360-
02 Jan 20240.86400.86400.86400.86400.8640-
29 Dec 20230.85600.85600.80800.80800.8080-
28 Dec 20230.91200.91200.91200.91200.9120-
27 Dec 20230.96800.96800.96800.96800.9680-
22 Dec 20231.09601.09601.09601.09601.0960-
21 Dec 20231.07201.07201.07201.07201.0720-
20 Dec 20231.04001.04001.04001.04001.0400-
19 Dec 20231.04801.04801.04801.04801.0480-
18 Dec 20231.16001.16001.16001.16001.1600-
15 Dec 20231.15201.15201.15201.15201.1520-
14 Dec 20231.07201.07201.07201.07201.0720-
13 Dec 20231.09601.09601.09601.09601.0960-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...