Australia markets open in 3 hours 46 minutes

Berkeley Energia Limited (BKY.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.2100-0.0005 (-0.24%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.21200.21350.20950.21000.2100682,377
02 May 20240.21150.21800.21050.21050.2105900,385
30 Apr 20240.21400.21700.21050.21550.21552,148,265
29 Apr 20240.22400.24700.20800.21300.213015,983,057
26 Apr 20240.23000.23250.21650.22000.22004,301,778
25 Apr 20240.23050.23750.22050.22200.222013,141,020
24 Apr 20240.21700.21700.21050.21500.2150676,039
23 Apr 20240.21000.21800.21000.21500.21501,007,234
22 Apr 20240.21850.21850.21000.21350.21351,065,581
19 Apr 20240.20250.21350.20250.20900.20901,259,726
18 Apr 20240.21000.21400.20400.20800.20801,247,593
17 Apr 20240.21500.21500.20300.20400.20401,688,836
16 Apr 20240.22000.22600.20300.21350.21353,395,293
15 Apr 20240.21000.22400.19840.22350.22357,905,334
12 Apr 20240.22150.22850.19600.19840.19846,201,144
11 Apr 20240.21050.23750.21000.21800.218018,761,332
10 Apr 20240.17500.21150.17220.20800.208017,915,672
09 Apr 20240.17220.17540.17200.17300.1730508,005
08 Apr 20240.17460.17500.17220.17220.1722855,357
05 Apr 20240.17340.17500.17220.17380.1738443,567
04 Apr 20240.17020.17400.17000.17400.1740640,388
03 Apr 20240.17200.17500.17180.17320.1732796,185
02 Apr 20240.16800.17200.16800.17200.1720782,263
28 Mar 20240.16500.17000.16500.17000.17001,089,512
27 Mar 20240.16920.16920.16700.16800.1680226,985
26 Mar 20240.16720.17000.16600.16700.1670541,238
25 Mar 20240.16880.16880.16380.16740.1674537,742
22 Mar 20240.17000.17020.16800.16900.1690457,204
21 Mar 20240.17300.17300.17000.17000.1700302,919
20 Mar 20240.17020.17260.16920.17260.1726200,118
19 Mar 20240.16900.17400.16780.17020.1702404,648
18 Mar 20240.16980.17160.16780.16900.1690369,335
15 Mar 20240.16980.16980.16400.16720.1672612,123
14 Mar 20240.16620.16760.16320.16380.1638658,998
13 Mar 20240.16600.17120.16600.16760.1676590,786
12 Mar 20240.17020.17280.16600.16620.16622,007,452
11 Mar 20240.17000.17480.17000.17140.1714288,837
08 Mar 20240.17000.17320.17000.17020.1702348,259
07 Mar 20240.17000.17180.17000.17000.1700383,383
06 Mar 20240.16800.17260.16800.17180.1718358,285
05 Mar 20240.17000.17320.16600.17040.17041,039,885
04 Mar 20240.17300.17400.17000.17000.17001,521,277
01 Mar 20240.17300.17500.17200.17240.17241,270,896
29 Feb 20240.17800.17800.17400.17600.1760494,338
28 Feb 20240.17700.18400.17400.17400.17401,729,783
27 Feb 20240.17780.17780.17460.17600.1760419,590
26 Feb 20240.17580.17580.17200.17460.1746565,694
23 Feb 20240.17780.17780.17200.17420.1742573,200
22 Feb 20240.17500.17860.17000.17300.17301,989,458
21 Feb 20240.17040.18140.17040.17460.17461,887,977
20 Feb 20240.18220.18380.16980.16980.16982,062,461
19 Feb 20240.18800.19000.18100.18220.18221,147,260
16 Feb 20240.18220.18360.18200.18320.1832936,999
15 Feb 20240.18240.18500.18200.18240.1824402,977
14 Feb 20240.18580.18680.18180.18620.1862477,055
13 Feb 20240.18100.18580.18100.18340.1834580,215
12 Feb 20240.18680.18800.18320.18320.1832367,374
09 Feb 20240.18560.18600.18120.18400.1840484,825
08 Feb 20240.18080.18560.18020.18500.1850870,927
07 Feb 20240.18580.18980.18100.18200.18201,101,241
06 Feb 20240.18100.18860.17320.18580.18581,631,943
05 Feb 20240.18700.18800.17800.18000.18001,651,028
02 Feb 20240.19600.19980.19020.19120.19121,888,495
01 Feb 20240.20800.20800.18600.19900.19904,368,121
31 Jan 20240.20250.21200.19100.20950.20956,728,583
30 Jan 20240.18200.19820.17940.19640.19644,395,518
29 Jan 20240.17780.18320.17760.18040.18041,022,516
26 Jan 20240.17700.18000.17640.18000.1800365,529
25 Jan 20240.17900.17900.17700.17900.1790214,158
24 Jan 20240.18000.18000.17440.17880.1788289,945
23 Jan 20240.17600.17780.17320.17760.1776328,030
22 Jan 20240.18000.18000.17300.17680.1768667,040
19 Jan 20240.18380.18380.17640.17740.1774856,814
18 Jan 20240.18440.18760.18240.18320.1832740,183
17 Jan 20240.18420.19080.18340.18340.18342,551,807
16 Jan 20240.18000.18700.18000.18380.18383,216,202
15 Jan 20240.18100.18100.17800.17980.17981,366,613
12 Jan 20240.17260.17960.17260.17900.17901,225,178
11 Jan 20240.17900.17900.17300.17640.17641,478,413
10 Jan 20240.17600.17960.17460.17900.17901,005,067
09 Jan 20240.18280.18280.17000.17580.17584,104,513
08 Jan 20240.18180.18280.17860.18280.18281,215,885
05 Jan 20240.18000.18360.17700.18140.18141,251,926
04 Jan 20240.18700.18780.17880.18240.18242,597,435
03 Jan 20240.18740.18740.18200.18600.18602,385,515
02 Jan 20240.17900.18300.17600.18000.18004,664,627
29 Dec 20230.16500.17700.16120.17480.17488,803,875
28 Dec 20230.18000.18260.16320.16400.164015,831,028
27 Dec 20230.20250.20500.17680.18540.185411,623,678
22 Dec 20230.21600.21750.21350.21500.2150663,091
21 Dec 20230.21250.22000.21200.21750.21751,303,098
20 Dec 20230.21500.21700.21250.21250.2125674,079
19 Dec 20230.21500.21700.21200.21500.2150459,732
18 Dec 20230.21250.21700.21200.21200.2120864,234
15 Dec 20230.21800.21900.21400.21450.21451,409,070
14 Dec 20230.22150.22400.21850.21850.2185996,563
13 Dec 20230.22100.22300.21800.21850.2185869,919
12 Dec 20230.22400.22700.22000.22100.2210549,298
11 Dec 20230.22950.22950.22500.22700.2270562,834
08 Dec 20230.23150.23150.22400.22650.2265599,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...