Australia markets open in 6 hours 23 minutes

Blackmores Limited (B5E.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
45.00-0.40 (-0.88%)
As of 04:36PM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202245.2045.2045.0045.0045.00-
29 Nov 202245.2045.4045.2045.4045.40-
28 Nov 202245.0045.0045.0045.0045.00-
25 Nov 202245.4045.4045.4045.4045.40-
24 Nov 202245.6045.6045.6045.6045.60-
23 Nov 202244.8044.8044.8044.8044.80-
22 Nov 202244.4044.4044.4044.4044.40-
21 Nov 202244.6044.6044.4044.4044.40-
18 Nov 202244.6044.6044.6044.6044.60-
17 Nov 202244.4044.4044.0044.0044.00-
16 Nov 202243.4043.4043.4043.4043.40-
15 Nov 202243.2043.2043.0043.0043.00-
14 Nov 202243.2043.2043.2043.2043.20-
11 Nov 202244.4044.4044.4044.4044.40-
10 Nov 202242.0042.4042.0042.4042.40-
09 Nov 202242.4042.4042.2042.2042.20-
08 Nov 202242.4042.6042.4042.6042.60-
07 Nov 202242.2042.2042.2042.2042.20-
04 Nov 202241.2041.6041.2041.4041.40-
03 Nov 202242.8042.8042.6042.6042.60-
02 Nov 202244.6044.6044.6044.6044.60-
01 Nov 202244.0044.0044.0044.0044.00-
31 Oct 202243.0043.2043.0043.2043.20-
28 Oct 202241.6041.6041.6041.6041.60-
27 Oct 202241.8041.8041.8041.8041.80-
26 Oct 202241.2041.4041.2041.4041.40-
25 Oct 202241.2041.2041.2041.2041.20-
24 Oct 202241.0041.0040.8040.8040.80-
21 Oct 202240.2040.2040.2040.2040.20-
20 Oct 202240.6040.6040.6040.6040.60-
19 Oct 202241.8041.8041.8041.8041.80-
18 Oct 202241.6041.6041.6041.6041.60-
17 Oct 202240.0040.0040.0040.0040.00-
14 Oct 202241.6041.6041.6041.6041.60-
13 Oct 202240.8040.8040.4040.4040.40-
12 Oct 202241.2041.2041.2041.2041.20-
11 Oct 202240.8040.8040.8040.8040.80-
10 Oct 202241.4041.4041.2041.2041.20-
07 Oct 202243.2043.2043.2043.2043.20-
06 Oct 202242.8042.8042.8042.8042.80-
05 Oct 202242.4042.4042.4042.4042.40-
04 Oct 202242.0042.0042.0042.0042.00-
03 Oct 202241.0041.2041.0041.2041.20-
30 Sept 202240.8040.8040.8040.8040.80-
29 Sept 202241.6041.6041.6041.6041.60-
28 Sept 202242.2042.2042.2042.2042.20-
27 Sept 202242.4042.4042.4042.4042.40-
26 Sept 202242.2042.2042.2042.2042.20-
23 Sept 202242.2042.2042.2042.2042.20-
22 Sept 202244.4044.4044.4044.4044.40-
21 Sept 202244.4044.6044.4044.6044.60-
20 Sept 202244.4044.4044.4044.4044.40-
19 Sept 202243.8043.8043.8043.8043.80-
16 Sept 202245.0045.2045.0045.2045.20-
15 Sept 202245.8045.8045.4045.4045.40-
14 Sept 202245.8045.8045.8047.8047.80-
13 Sept 202247.8047.8047.8047.2047.20-
12 Sept 202246.4046.4046.4046.4046.40-
09 Sept 202246.4046.4046.4046.4046.40-
08 Sept 202245.2045.2045.2045.2045.20-
07 Sept 202245.0045.0045.0045.0045.00-
06 Sept 202244.6044.6044.6044.6044.60-
05 Sept 202245.4045.4045.4045.4045.40-
02 Sept 202245.2045.2045.2045.2045.20-
01 Sept 202245.0045.0045.0045.0045.00-
31 Aug 202246.4046.4046.4046.4046.40-
31 Aug 20220.32 Dividend
30 Aug 202246.8046.8046.4046.4046.08-
29 Aug 202246.8046.8046.8046.8046.48-
26 Aug 202248.0048.0048.0048.0047.67-
25 Aug 202247.2047.2047.2047.2046.87-
24 Aug 202246.8046.8046.8046.8046.48-
23 Aug 202246.0046.0046.0046.0045.68-
22 Aug 202246.6046.6046.6046.6046.28-
19 Aug 202247.8047.8047.8047.8047.47-
18 Aug 202248.8049.2048.8049.2048.86-
17 Aug 202255.0055.0055.0055.0054.62-
16 Aug 202254.5054.5054.5054.5054.12-
15 Aug 202253.5053.5053.5053.5053.13-
12 Aug 202252.0052.0052.0052.0051.64-
11 Aug 202252.5052.5052.5052.5052.14-
10 Aug 202252.5052.5052.5052.5052.14-
09 Aug 202252.5052.5052.5052.5052.14-
08 Aug 202253.0053.0053.0053.0052.63-
05 Aug 202251.5051.5051.5051.5051.14-
04 Aug 202252.5052.5052.0052.0051.64-
03 Aug 202251.0051.0051.0051.0050.65-
02 Aug 202251.5051.5051.5051.5051.14-
01 Aug 202251.0051.0051.0051.0050.65-
29 July 202252.0052.0052.0052.0051.64-
28 July 202250.5050.5050.5050.5050.15-
27 July 202249.6049.6049.6049.6049.26-
26 July 202249.6049.6049.6049.6049.26-
25 July 202249.4049.4049.4049.4049.06-
22 July 202251.0051.0051.0051.0050.65-
21 July 202250.0050.0050.0050.0049.66-
20 July 202249.6049.8049.6049.8049.46-
19 July 202248.6048.6048.6048.6048.26-
18 July 202248.6048.6048.6048.6048.26-
15 July 202248.0048.0048.0048.0047.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...