Burford Capital Ltd (9BFA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 20 |
| 10 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 09 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 08 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 07 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 06 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 03 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 02 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 30 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 29 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 26 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 25 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 24 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 23 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 22 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 19 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 18 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 17 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 16 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 15 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 12 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 11 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 10 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 09 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 08 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 05 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 04 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 03 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 02 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 28 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 27 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 21 Mar 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 20 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 19 Mar 2024 | 13.08 | 13.08 | 13.02 | 13.02 | 13.02 | 20 |
| 18 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 15 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 14 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 13 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 07 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 06 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 05 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 04 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 01 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 29 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 28 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 27 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 26 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 23 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 22 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 21 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 20 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 19 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 16 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 15 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 14 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 13 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 12 Feb 2024 | 13.32 | 13.32 | 13.22 | 13.22 | 13.22 | 5 |
| 09 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 08 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 07 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 06 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 05 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 02 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 01 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 31 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 30 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 29 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 26 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 25 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 24 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 23 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 22 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 19 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 18 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 17 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 16 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 15 Jan 2024 | 13.84 | 13.84 | 13.56 | 13.56 | 13.56 | 250 |
| 12 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 11 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 10 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 09 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 08 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 05 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 04 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 03 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 29 Dec 2023 | 14.32 | 14.32 | 14.06 | 14.06 | 14.06 | - |
| 28 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 27 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 Dec 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 21 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 20 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 18 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| *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.