BHB Brauholding Bayern-Mitte AG (B9B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 101 |
| 02 July 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 01 July 2024 | 2.6600 | 2.6600 | 2.4400 | 2.4400 | 2.4400 | 101 |
| 01 July 2024 | 0.06 Dividend | |||||
| 28 June 2024 | 2.4000 | 2.5400 | 2.4000 | 2.5400 | 2.4800 | 750 |
| 27 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3433 | - |
| 26 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3433 | - |
| 25 June 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.3628 | 20 |
| 24 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3433 | - |
| 21 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3433 | - |
| 20 June 2024 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.4409 | 1,000 |
| 19 June 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4019 | 1 |
| 18 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4409 | 600 |
| 17 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4605 | 1,000 |
| 14 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4605 | 1,000 |
| 13 June 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | 2.5191 | 100 |
| 12 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4409 | - |
| 11 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | 2,500 |
| 10 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 07 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 06 June 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6800 | 2.6167 | 10 |
| 05 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 04 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 03 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 31 May 2024 | 2.5600 | 2.7400 | 2.5600 | 2.7000 | 2.6362 | 1,752 |
| 30 May 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.5776 | 50 |
| 29 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 28 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 27 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 24 May 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6600 | 2.5972 | 2,119 |
| 23 May 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.5776 | 400 |
| 22 May 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5800 | 2.5191 | 1,650 |
| 21 May 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6600 | 2.5972 | 371 |
| 20 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 17 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 16 May 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | 2.5776 | 74 |
| 15 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 14 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5386 | - |
| 13 May 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.5776 | 3,000 |
| 10 May 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.5776 | 524 |
| 09 May 2024 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | 2.5581 | 5 |
| 08 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 07 May 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5581 | 400 |
| 06 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 03 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 02 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 30 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 29 Apr 2024 | 2.4200 | 2.5200 | 2.4200 | 2.5200 | 2.4605 | - |
| 26 Apr 2024 | 2.5400 | 2.6000 | 2.5000 | 2.6000 | 2.5386 | 3,052 |
| 25 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5191 | 222 |
| 24 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4800 | - |
| 23 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5191 | 2,776 |
| 22 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | 2,100 |
| 19 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 18 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 17 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 16 Apr 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.5386 | 250 |
| 15 Apr 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | 2.5581 | 328 |
| 12 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 11 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 10 Apr 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | 2.5776 | 500 |
| 09 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 08 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 05 Apr 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.5776 | 1,000 |
| 04 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 03 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4995 | - |
| 02 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4800 | - |
| 28 Mar 2024 | 2.5400 | 2.6400 | 2.5400 | 2.6400 | 2.5776 | 10 |
| 27 Mar 2024 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | 2.5386 | 1,800 |
| 26 Mar 2024 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | 2.5386 | 800 |
| 25 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4800 | - |
| 22 Mar 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.5386 | 2,550 |
| 21 Mar 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | 2.5776 | 600 |
| 20 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 19 Mar 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | 2.5776 | 2 |
| 18 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 15 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 14 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 13 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 12 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 11 Mar 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.5972 | 50 |
| 08 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 07 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 06 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 05 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 04 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 01 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 29 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4800 | - |
| 28 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4800 | - |
| 27 Feb 2024 | 2.5400 | 2.7600 | 2.5400 | 2.7600 | 2.6948 | 726 |
| 26 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.4800 | - |
| 23 Feb 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.5386 | 1,050 |
| 22 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5581 | - |
| 21 Feb 2024 | 2.6200 | 2.8800 | 2.6200 | 2.8800 | 2.8120 | 200 |
| 20 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.5581 | - |
| 19 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5191 | - |
| 16 Feb 2024 | 2.6600 | 2.6600 | 2.5200 | 2.5200 | 2.4605 | 600 |
| 15 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4605 | - |
| 14 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4605 | - |
| 13 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4605 | - |
| *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.