Australia markets open in 45 minutes

Blackstone Inc (BBN1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
115.86+3.18 (+2.82%)
At close: 08:14AM CEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024115.86115.86115.86115.86115.8615
14 May 2024112.68112.68112.68112.68112.68-
13 May 2024115.00115.00115.00115.00115.00-
10 May 2024114.08114.08114.08114.08114.08-
09 May 2024110.90110.90110.90110.90110.90-
08 May 2024112.56112.56112.56112.56112.56-
07 May 2024112.16112.16112.16112.16112.16-
06 May 2024109.20109.20109.20109.20109.20-
03 May 2024110.98110.98110.98110.98110.98-
02 May 2024109.04109.04109.04109.04109.04-
30 Apr 2024112.00112.00112.00112.00112.00-
29 Apr 2024116.00116.00116.00116.00116.00-
26 Apr 2024113.90113.90113.90113.90113.90-
26 Apr 20240.83 Dividend
25 Apr 2024114.76114.76114.76114.76113.93-
24 Apr 2024117.56117.56117.56117.56116.71-
23 Apr 2024113.96113.96113.96113.96113.14-
22 Apr 2024110.78110.78110.78110.78109.98-
19 Apr 2024110.54110.54110.54110.54109.74-
18 Apr 2024115.10115.10115.10115.10114.27-
17 Apr 2024114.10114.10114.10114.10113.27-
16 Apr 2024113.42113.42113.42113.42112.60-
15 Apr 2024115.56115.56115.56115.56114.72-
12 Apr 2024117.92117.92117.92117.92117.07-
11 Apr 2024116.62116.62116.62116.62115.78-
10 Apr 2024121.08121.08121.08121.08120.20-
09 Apr 2024118.52118.52118.52118.52117.66-
08 Apr 2024117.06117.06117.06117.06116.21-
05 Apr 2024115.90115.90115.90115.90115.06-
04 Apr 2024116.02116.02116.02116.02115.18-
03 Apr 2024116.08116.08116.08116.08115.24-
02 Apr 2024121.44121.44121.44121.44120.56-
28 Mar 2024121.00121.50121.00121.50120.6215
27 Mar 2024118.00118.00118.00118.00117.15-
26 Mar 2024118.50118.50118.50118.50117.64-
25 Mar 2024116.50116.50116.50116.50115.66-
22 Mar 2024121.00121.00121.00121.00120.12-
21 Mar 2024116.50116.50116.50116.50115.66-
20 Mar 2024114.00114.00114.00114.00113.18-
19 Mar 2024113.00113.00113.00113.00112.18-
18 Mar 2024115.50115.50115.50115.50114.66-
15 Mar 2024114.00114.00114.00114.00113.18-
14 Mar 2024115.00115.00115.00115.00114.17-
13 Mar 2024113.00113.00113.00113.00112.18-
12 Mar 2024113.50113.50113.50113.50112.68-
11 Mar 2024115.50115.50115.50115.50114.66-
08 Mar 2024112.50112.50112.50112.50111.69-
07 Mar 2024112.50112.50112.50112.50111.69-
06 Mar 2024115.50115.50115.50115.50114.66-
05 Mar 2024116.00116.00116.00116.00115.16-
04 Mar 2024118.00118.00118.00118.00117.15-
01 Mar 2024117.00117.00117.00117.00116.15-
29 Feb 2024116.00116.00116.00116.00115.16-
28 Feb 2024116.50116.50116.50116.50115.66-
27 Feb 2024115.00115.00115.00115.00114.17-
26 Feb 2024115.00115.00115.00115.00114.17-
23 Feb 2024116.50116.50116.50116.50115.66-
22 Feb 2024116.50116.50116.50116.50115.66-
21 Feb 2024116.50116.50116.50116.50115.66-
20 Feb 2024119.50119.50119.50119.50118.64-
19 Feb 2024118.50118.50118.50118.50117.64-
16 Feb 2024120.00120.00120.00120.00119.13-
15 Feb 2024120.00120.00120.00120.00119.13-
14 Feb 2024116.50116.50116.50116.50115.66-
13 Feb 2024120.50120.50120.50120.50119.63-
12 Feb 2024118.00118.00118.00118.00117.15-
09 Feb 2024118.00118.00118.00118.00117.15-
08 Feb 2024116.50116.50116.50116.50115.66-
07 Feb 2024114.00114.00114.00114.00113.18-
06 Feb 2024112.50112.50112.50112.50111.69-
05 Feb 2024115.00115.00115.00115.00114.17-
02 Feb 2024113.50113.50113.50113.50112.68-
02 Feb 20240.94 Dividend
01 Feb 2024115.00115.00115.00115.00113.24-
31 Jan 2024117.00117.00117.00117.00115.20-
30 Jan 2024117.50117.50117.50117.50115.70-
29 Jan 2024114.50114.50114.50114.50112.74-
26 Jan 2024113.50113.50113.50113.50111.76-
25 Jan 2024112.50112.50112.50112.50110.77-
24 Jan 2024109.50109.50109.50109.50107.82-
23 Jan 2024110.50110.50110.50110.50108.80-
22 Jan 2024108.50108.50108.50108.50106.83-
19 Jan 2024107.50107.50107.50107.50105.85-
18 Jan 2024107.00107.00107.00107.00105.36-
17 Jan 2024108.00108.00108.00108.00106.34-
16 Jan 2024108.50108.50108.50108.50106.83-
15 Jan 2024109.00109.00109.00109.00107.33-
12 Jan 2024109.00109.00109.00109.00107.33-
11 Jan 2024110.50110.50110.50110.50108.80-
10 Jan 2024110.50110.50110.50110.50108.80-
09 Jan 2024111.00111.00111.00111.00109.30-
08 Jan 2024110.50110.50110.50110.50108.80-
05 Jan 2024112.00113.00111.50111.50109.79115
04 Jan 2024112.00112.00112.00112.00110.28-
03 Jan 2024115.50115.50115.50115.50113.73-
02 Jan 2024119.00119.00119.00119.00117.17-
29 Dec 2023120.00120.00119.50119.50117.67-
28 Dec 2023119.00119.00119.00119.00117.17-
27 Dec 2023119.00119.00119.00119.00117.17-
22 Dec 2023116.50116.50116.50116.50114.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...