BuzzFeed Inc (89E0.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 18 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 17 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 14 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 13 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 12 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 11 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 10 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 07 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 06 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 05 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 04 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 03 June 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 31 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 30 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 29 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 28 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 27 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 24 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 23 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 22 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 21 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 20 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 17 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 16 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 15 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 14 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 13 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 10 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 09 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 08 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 07 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 06 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 06 May 2024 | 1:4 Stock split | |||||
| 03 May 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
| 02 May 2024 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | - |
| 30 Apr 2024 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | - |
| 29 Apr 2024 | 1.3744 | 1.3744 | 1.3744 | 1.3744 | 1.3744 | - |
| 26 Apr 2024 | 1.3664 | 1.3664 | 1.3664 | 1.3664 | 1.3664 | - |
| 25 Apr 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 24 Apr 2024 | 1.4224 | 1.4224 | 1.4224 | 1.4224 | 1.4224 | - |
| 23 Apr 2024 | 1.3728 | 1.3728 | 1.3728 | 1.3728 | 1.3728 | - |
| 22 Apr 2024 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | 1.3936 | - |
| 19 Apr 2024 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | 1.3712 | - |
| 18 Apr 2024 | 1.3184 | 1.3184 | 1.3184 | 1.3184 | 1.3184 | - |
| 17 Apr 2024 | 1.3632 | 1.3632 | 1.3632 | 1.3632 | 1.3632 | - |
| 16 Apr 2024 | 1.4488 | 1.4488 | 1.4488 | 1.4488 | 1.4488 | - |
| 15 Apr 2024 | 1.4312 | 1.4312 | 1.4312 | 1.4312 | 1.4312 | - |
| 12 Apr 2024 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | - |
| 11 Apr 2024 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | 1.5208 | - |
| 10 Apr 2024 | 1.3552 | 1.3552 | 1.3552 | 1.3552 | 1.3552 | - |
| 09 Apr 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 08 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 05 Apr 2024 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | 1.4384 | - |
| 04 Apr 2024 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | - |
| 03 Apr 2024 | 1.6632 | 1.6632 | 1.6632 | 1.6632 | 1.6632 | - |
| 02 Apr 2024 | 1.6552 | 1.6552 | 1.6552 | 1.6552 | 1.6552 | - |
| 28 Mar 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 27 Mar 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 26 Mar 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 25 Mar 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 22 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 21 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 Mar 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 19 Mar 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 18 Mar 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 15 Mar 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 14 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 11 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 08 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 07 Mar 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 06 Mar 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 05 Mar 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 04 Mar 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 01 Mar 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 29 Feb 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 28 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 27 Feb 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 26 Feb 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 23 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 22 Feb 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 21 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 20 Feb 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 19 Feb 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 16 Feb 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| 15 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
| 14 Feb 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
| 13 Feb 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 12 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 09 Feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
| 08 Feb 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
| 07 Feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
| 06 Feb 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
| 05 Feb 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
| 02 Feb 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
| 01 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 31 Jan 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
| 30 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| *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.