Boss Energy Ltd (B8Y.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM 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 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 10 May 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 09 May 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 08 May 2024 | 3.3360 | 3.4290 | 3.3360 | 3.4290 | 3.4290 | 1,700 |
| 07 May 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 06 May 2024 | 3.2750 | 3.3190 | 3.2750 | 3.3190 | 3.3190 | 1,500 |
| 03 May 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 02 May 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 30 Apr 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| 29 Apr 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
| 26 Apr 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
| 25 Apr 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
| 24 Apr 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
| 23 Apr 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | - |
| 22 Apr 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
| 19 Apr 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
| 18 Apr 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | - |
| 17 Apr 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
| 16 Apr 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | 2.7960 | - |
| 15 Apr 2024 | 2.9930 | 3.0600 | 2.9930 | 3.0600 | 3.0600 | 600 |
| 12 Apr 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
| 11 Apr 2024 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | - |
| 10 Apr 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | - |
| 09 Apr 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | - |
| 08 Apr 2024 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | - |
| 05 Apr 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 04 Apr 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
| 03 Apr 2024 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 986 |
| 02 Apr 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| 28 Mar 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
| 27 Mar 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
| 26 Mar 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | - |
| 25 Mar 2024 | 2.9020 | 2.9020 | 2.8800 | 2.8800 | 2.8800 | 1,000 |
| 22 Mar 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 21 Mar 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 20 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
| 19 Mar 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
| 18 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 15 Mar 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
| 14 Mar 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 13 Mar 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
| 12 Mar 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 100 |
| 11 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 08 Mar 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
| 07 Mar 2024 | 2.7550 | 2.8910 | 2.7550 | 2.8910 | 2.8910 | 1,531 |
| 06 Mar 2024 | 2.8030 | 2.8030 | 2.7000 | 2.7000 | 2.7000 | 2,800 |
| 05 Mar 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
| 04 Mar 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | - |
| 01 Mar 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
| 29 Feb 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 28 Feb 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
| 27 Feb 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
| 26 Feb 2024 | 2.7750 | 2.7900 | 2.7750 | 2.7900 | 2.7900 | 1,000 |
| 23 Feb 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
| 22 Feb 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 21 Feb 2024 | 2.8070 | 2.8300 | 2.8070 | 2.8300 | 2.8300 | 1,017 |
| 20 Feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 19 Feb 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 16 Feb 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 15 Feb 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
| 14 Feb 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 13 Feb 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 12 Feb 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 09 Feb 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| 08 Feb 2024 | 3.5620 | 3.5620 | 3.5480 | 3.5480 | 3.5480 | 846 |
| 07 Feb 2024 | 3.5320 | 3.5480 | 3.5320 | 3.5480 | 3.5480 | 823 |
| 06 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 05 Feb 2024 | 3.5900 | 3.5900 | 3.5830 | 3.5830 | 3.5830 | 838 |
| 02 Feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 01 Feb 2024 | 3.3700 | 3.4650 | 3.3700 | 3.4650 | 3.4650 | 866 |
| 31 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 30 Jan 2024 | 3.2810 | 3.3500 | 3.2810 | 3.3500 | 3.3500 | 1,778 |
| 29 Jan 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 26 Jan 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 25 Jan 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 24 Jan 2024 | 3.2630 | 3.3430 | 3.2630 | 3.3430 | 3.3430 | 700 |
| 23 Jan 2024 | 3.1090 | 3.2250 | 3.1090 | 3.2250 | 3.2250 | 2,709 |
| 22 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 19 Jan 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| 18 Jan 2024 | 3.2970 | 3.3810 | 3.2970 | 3.3810 | 3.3810 | 2,631 |
| 17 Jan 2024 | 3.2910 | 3.2910 | 3.2490 | 3.2490 | 3.2490 | 1,771 |
| 16 Jan 2024 | 3.3140 | 3.3410 | 3.3140 | 3.3380 | 3.3380 | 1,755 |
| 15 Jan 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 12 Jan 2024 | 3.0610 | 3.2220 | 3.0610 | 3.2220 | 3.2220 | 50 |
| 11 Jan 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
| 10 Jan 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 09 Jan 2024 | 2.7680 | 2.8580 | 2.7680 | 2.8580 | 2.8580 | 2,102 |
| 08 Jan 2024 | 2.6600 | 2.7490 | 2.6600 | 2.7490 | 2.7490 | 1,500 |
| 05 Jan 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
| 04 Jan 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
| 03 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 02 Jan 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
| 29 Dec 2023 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
| 28 Dec 2023 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | - |
| 27 Dec 2023 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | 2.5730 | - |
| 22 Dec 2023 | 2.6150 | 2.6290 | 2.6150 | 2.6290 | 2.6290 | 700 |
| 21 Dec 2023 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
| 20 Dec 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 19 Dec 2023 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | 2.4990 | - |
| 18 Dec 2023 | 2.5170 | 2.5290 | 2.5170 | 2.5290 | 2.5290 | 1,159 |
| *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.