Get our best money-saving hacks and pro tips now

Blackmores Limited (B5E.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

42.40

-1.20

(-2.75%)

At close: 08:14AM CEST

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	42.40	42.40	42.40	42.40	42.40	-
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	44.00	44.00	43.80	43.80	43.80	-
24 Mar 2023	43.40	43.60	43.40	43.40	43.40	-
23 Mar 2023	43.60	43.60	43.40	43.40	43.40	-
22 Mar 2023	44.20	44.20	44.20	44.20	44.20	-
21 Mar 2023	44.00	44.00	44.00	44.00	44.00	-
20 Mar 2023	43.60	43.60	43.60	43.60	43.60	-
17 Mar 2023	45.60	45.60	45.40	45.40	45.40	-
16 Mar 2023	44.80	44.80	44.80	44.80	44.80	-
15 Mar 2023	44.40	44.60	44.20	44.60	44.60	-
14 Mar 2023	44.40	44.40	44.40	44.40	44.40	-
13 Mar 2023	45.40	45.40	45.40	45.40	45.40	-
10 Mar 2023	45.20	45.20	45.20	45.20	45.20	-
09 Mar 2023	47.20	47.20	47.20	47.20	47.20	-
08 Mar 2023	46.80	46.80	46.80	46.80	46.80	-
08 Mar 2023	0.87 Dividend
07 Mar 2023	47.40	47.40	47.40	47.40	46.53	-
06 Mar 2023	48.00	48.00	48.00	48.00	47.12	-
03 Mar 2023	48.00	48.00	48.00	48.00	47.12	-
02 Mar 2023	47.80	47.80	47.80	47.80	46.92	-
01 Mar 2023	48.00	48.00	48.00	48.00	47.12	-
28 Feb 2023	49.40	49.40	49.40	49.40	48.49	-
27 Feb 2023	48.80	48.80	48.80	48.80	47.90	-
24 Feb 2023	50.00	50.00	50.00	50.00	49.08	-
23 Feb 2023	49.80	49.80	49.80	49.80	48.89	-
22 Feb 2023	53.50	53.50	53.50	53.50	52.52	-
21 Feb 2023	53.00	53.00	53.00	53.00	52.03	-
20 Feb 2023	54.00	54.00	54.00	54.00	53.01	-
17 Feb 2023	53.00	53.00	53.00	53.00	52.03	-
16 Feb 2023	53.50	53.50	53.50	53.50	52.52	-
15 Feb 2023	53.00	53.00	53.00	53.00	52.03	-
14 Feb 2023	55.50	55.50	55.50	55.50	54.48	-
13 Feb 2023	55.00	55.00	55.00	55.00	53.99	-
10 Feb 2023	54.50	54.50	54.50	54.50	53.50	-
09 Feb 2023	54.50	54.50	54.50	54.50	53.50	-
08 Feb 2023	55.00	55.00	55.00	55.00	53.99	-
07 Feb 2023	54.00	54.00	54.00	54.00	53.01	-
06 Feb 2023	54.00	54.00	54.00	54.00	53.01	-
03 Feb 2023	55.50	55.50	55.50	55.50	54.48	-
02 Feb 2023	56.00	56.00	56.00	56.00	54.97	-
01 Feb 2023	56.50	56.50	56.50	56.50	55.46	-
31 Jan 2023	56.00	56.00	56.00	56.00	54.97	-
30 Jan 2023	56.00	56.00	56.00	56.00	54.97	-
27 Jan 2023	56.00	56.00	56.00	56.00	54.97	-
26 Jan 2023	54.50	55.00	54.50	55.00	53.99	-
25 Jan 2023	54.50	54.50	54.50	54.50	53.50	-
24 Jan 2023	54.50	54.50	54.50	54.50	53.50	-
23 Jan 2023	54.00	54.00	54.00	54.00	53.01	-
20 Jan 2023	54.00	54.00	54.00	54.00	53.01	-
19 Jan 2023	54.00	54.00	54.00	54.00	53.01	-
18 Jan 2023	55.50	55.50	55.50	55.50	54.48	-
17 Jan 2023	52.50	52.50	52.50	52.50	51.54	-
16 Jan 2023	53.00	53.00	53.00	53.00	52.03	-
13 Jan 2023	51.00	51.00	51.00	51.00	50.06	-
12 Jan 2023	48.00	48.00	48.00	48.00	47.12	-
11 Jan 2023	47.20	47.20	47.20	47.20	46.33	-
10 Jan 2023	46.20	46.20	46.20	46.20	45.35	-
09 Jan 2023	47.20	47.20	47.20	47.20	46.33	-
06 Jan 2023	46.00	46.00	46.00	46.00	45.16	-
05 Jan 2023	46.00	46.00	46.00	46.00	45.16	-
04 Jan 2023	47.00	47.00	47.00	47.00	46.14	-
03 Jan 2023	45.80	45.80	45.80	45.80	44.96	-
02 Jan 2023	45.20	45.20	45.20	45.20	44.37	-
30 Dec 2022	45.00	45.00	45.00	45.00	44.17	-
29 Dec 2022	44.80	44.80	44.80	44.80	43.98	-
28 Dec 2022	44.60	44.60	44.60	44.60	43.78	-
27 Dec 2022	44.80	44.80	44.80	44.80	43.98	-
23 Dec 2022	44.40	44.40	44.40	44.40	43.59	-
22 Dec 2022	46.40	46.40	46.40	46.40	45.55	-
21 Dec 2022	46.00	46.00	46.00	46.00	45.16	-
20 Dec 2022	45.80	45.80	45.80	45.80	44.96	-
19 Dec 2022	47.00	47.00	47.00	47.00	46.14	-
16 Dec 2022	47.60	47.60	47.60	47.60	46.73	-
15 Dec 2022	48.60	48.60	48.00	48.00	47.12	-
14 Dec 2022	45.60	45.60	45.60	45.60	44.76	-
13 Dec 2022	44.60	45.00	44.60	44.80	43.98	-
12 Dec 2022	45.00	45.00	45.00	45.00	44.17	-
09 Dec 2022	45.80	45.80	45.80	45.80	44.96	-
08 Dec 2022	44.20	44.40	44.20	44.40	43.59	-
07 Dec 2022	44.00	44.00	44.00	44.00	43.19	-
06 Dec 2022	44.40	44.40	44.40	44.40	43.59	-
05 Dec 2022	44.80	44.80	44.80	44.80	43.98	-
02 Dec 2022	44.80	44.80	44.60	44.60	43.78	-
01 Dec 2022	45.40	45.40	45.00	45.00	44.17	-
30 Nov 2022	45.20	45.20	45.00	45.00	44.17	-
29 Nov 2022	45.20	45.40	45.20	45.40	44.57	-
28 Nov 2022	45.00	45.00	45.00	45.00	44.17	-
25 Nov 2022	45.40	45.40	45.40	45.40	44.57	-
24 Nov 2022	45.60	45.60	45.60	45.60	44.76	-
23 Nov 2022	44.80	44.80	44.80	44.80	43.98	-
22 Nov 2022	44.40	44.40	44.40	44.40	43.59	-
21 Nov 2022	44.60	44.60	44.40	44.40	43.59	-
18 Nov 2022	44.60	44.60	44.60	44.60	43.78	-
17 Nov 2022	44.40	44.40	44.00	44.00	43.19	-
16 Nov 2022	43.40	43.40	43.40	43.40	42.60	-
15 Nov 2022	43.20	43.20	43.00	43.00	42.21	-
14 Nov 2022	43.20	43.20	43.20	43.20	42.41	-
11 Nov 2022	44.40	44.40	44.40	44.40	43.59	-
10 Nov 2022	42.00	42.40	42.00	42.40	41.62	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,314.60+78.60(+1.09%)

ASX 2007,125.90+75.60(+1.07%)

AUD/USD0.6668-0.0019(-0.28%)

OIL73.07+0.10(+0.14%)

GOLD1,961.90-5.00(-0.25%)

Bitcoin AUD42,400.75+1,475.14(+3.60%)

Get our best money-saving hacks and pro tips now

Blackmores Limited (B5E.F)

ALL ORDS
7,314.60
+78.60(+1.09%)

ASX 200
7,125.90
+75.60(+1.07%)

AUD/USD
0.6668
-0.0019(-0.28%)

OIL
73.07
+0.10(+0.14%)

GOLD
1,961.90
-5.00(-0.25%)

Bitcoin AUD
42,400.75
+1,475.14(+3.60%)