BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (BLH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:45PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 8.60 | 9.40 | 8.60 | 9.40 | 9.40 | 190 |
| 01 July 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 28 June 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 27 June 2024 | 8.55 | 9.10 | 8.55 | 9.10 | 9.10 | 100 |
| 26 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 25 June 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 24 June 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 June 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 20 June 2024 | 9.00 | 9.85 | 9.00 | 9.85 | 9.85 | 100 |
| 19 June 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 June 2024 | 9.40 | 9.85 | 9.40 | 9.85 | 9.85 | 100 |
| 14 June 2024 | 8.50 | 10.00 | 8.50 | 10.00 | 10.00 | 200 |
| 13 June 2024 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | 100 |
| 13 June 2024 | 0.45 Dividend | |||||
| 12 June 2024 | 9.50 | 10.10 | 9.50 | 10.10 | 9.65 | 21 |
| 11 June 2024 | 9.50 | 10.10 | 9.50 | 10.10 | 9.65 | 11 |
| 10 June 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 07 June 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 06 June 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 05 June 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 04 June 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.89 | - |
| 03 June 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.36 | - |
| 31 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.36 | - |
| 30 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.36 | - |
| 29 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.46 | - |
| 28 May 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 9.94 | 100 |
| 27 May 2024 | 9.50 | 10.00 | 9.50 | 10.00 | 9.55 | - |
| 24 May 2024 | 10.60 | 10.60 | 10.00 | 10.00 | 9.55 | 100 |
| 23 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.13 | 100 |
| 22 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.13 | 100 |
| 21 May 2024 | 9.60 | 11.00 | 9.60 | 11.00 | 10.51 | 77 |
| 20 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.17 | - |
| 17 May 2024 | 9.60 | 10.40 | 9.60 | 10.40 | 9.94 | 50 |
| 16 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.17 | - |
| 15 May 2024 | 9.50 | 10.30 | 9.50 | 10.30 | 9.84 | 60 |
| 14 May 2024 | 9.50 | 10.00 | 9.50 | 10.00 | 9.55 | 100 |
| 13 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 10 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 09 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 08 May 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 9.55 | 648 |
| 07 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 06 May 2024 | 8.80 | 9.90 | 8.80 | 9.90 | 9.46 | 660 |
| 03 May 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 8.89 | 200 |
| 02 May 2024 | 8.80 | 9.30 | 8.80 | 9.30 | 8.89 | 65 |
| 30 Apr 2024 | 8.60 | 9.30 | 8.60 | 9.30 | 8.89 | 15 |
| 29 Apr 2024 | 8.75 | 9.30 | 8.75 | 9.30 | 8.89 | 100 |
| 26 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.93 | 10 |
| 25 Apr 2024 | 9.35 | 9.35 | 9.00 | 9.00 | 8.60 | 65 |
| 24 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.93 | - |
| 23 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.93 | - |
| 22 Apr 2024 | 9.35 | 10.30 | 9.35 | 10.30 | 9.84 | 5 |
| 19 Apr 2024 | 9.35 | 9.50 | 9.35 | 9.50 | 9.08 | 220 |
| 18 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.93 | - |
| 17 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.93 | - |
| 16 Apr 2024 | 8.65 | 9.75 | 8.65 | 9.75 | 9.32 | 206 |
| 15 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.26 | - |
| 12 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.26 | - |
| 11 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.22 | - |
| 10 Apr 2024 | 8.60 | 9.40 | 8.60 | 9.40 | 8.98 | 112 |
| 09 Apr 2024 | 8.60 | 9.40 | 8.60 | 9.40 | 8.98 | 50 |
| 08 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.22 | - |
| 05 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.22 | - |
| 04 Apr 2024 | 8.50 | 9.30 | 8.50 | 9.30 | 8.89 | 100 |
| 03 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.60 | - |
| 02 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.60 | - |
| 28 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.60 | - |
| 27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.60 | - |
| 26 Mar 2024 | 8.75 | 9.60 | 8.75 | 9.60 | 9.17 | 100 |
| 25 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.36 | - |
| 22 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.36 | - |
| 21 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.36 | - |
| 20 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.36 | - |
| 19 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.31 | - |
| 18 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.46 | 135 |
| 15 Mar 2024 | 9.75 | 9.75 | 9.00 | 9.00 | 8.60 | 866 |
| 14 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.32 | - |
| 13 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | - |
| 12 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | - |
| 11 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.41 | 250 |
| 08 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.41 | - |
| 07 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.36 | 200 |
| 06 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | - |
| 05 Mar 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.27 | - |
| 04 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.51 | 2 |
| 01 Mar 2024 | 9.50 | 9.95 | 9.50 | 9.95 | 9.51 | 45 |
| 29 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.55 | 50 |
| 28 Feb 2024 | 9.50 | 9.80 | 9.50 | 9.80 | 9.36 | 400 |
| 27 Feb 2024 | 9.60 | 10.20 | 9.60 | 10.20 | 9.75 | 25 |
| 26 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.17 | - |
| 23 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.17 | - |
| 22 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | - |
| 21 Feb 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.08 | 370 |
| 20 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.46 | 240 |
| 19 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.36 | - |
| 16 Feb 2024 | 9.80 | 9.80 | 9.75 | 9.80 | 9.36 | 540 |
| 15 Feb 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 9.75 | 100 |
| 14 Feb 2024 | 9.60 | 10.30 | 9.60 | 10.30 | 9.84 | 20 |
| 13 Feb 2024 | 9.95 | 10.60 | 9.70 | 9.70 | 9.27 | 2,322 |
| 12 Feb 2024 | 9.00 | 10.20 | 9.00 | 10.20 | 9.75 | 478 |
| *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.