Australia markets closed

Borregaard ASA (BO4.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
16.82+0.04 (+0.24%)
As of 08:03AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202416.8216.8216.8216.8216.8250
17 June 202416.7816.7816.7816.7816.78-
14 June 202416.7816.7816.7816.7816.78-
13 June 202416.9416.9416.9416.9416.94-
12 June 202416.7416.7416.7416.7416.74-
11 June 202416.7416.7416.7416.7416.74-
10 June 202416.4016.4016.4016.4016.40-
07 June 202416.4016.4016.4016.4016.40-
06 June 202416.4016.4016.4016.4016.40-
05 June 202416.5616.5616.5616.5616.56-
04 June 202416.6216.6216.6216.6216.62-
03 June 202417.0417.0417.0417.0417.04-
31 May 202416.9816.9816.9816.9816.98-
30 May 202416.8216.8216.8216.8216.82-
29 May 202417.0417.0417.0417.0417.04-
28 May 202417.7617.7617.7617.7617.76-
27 May 202417.5417.5417.5417.5417.54-
24 May 202417.3017.3017.3017.3017.30-
23 May 202417.2617.2617.2617.2617.26-
22 May 202417.2617.2617.2617.2617.26-
21 May 202416.8416.8416.8416.8416.84-
20 May 202416.8416.8416.8416.8416.84-
17 May 202416.8416.8416.8416.8416.84-
16 May 202416.8416.8416.8416.8416.84-
15 May 202416.6016.6016.6016.6016.60-
14 May 202416.6616.6616.6616.6616.66-
13 May 202416.7216.7216.7216.7216.72-
10 May 202416.3816.3816.3816.3816.38-
09 May 202416.2816.2816.2816.2816.28-
08 May 202416.2416.2416.2416.2416.24-
07 May 202416.4616.4616.4616.4616.46-
06 May 202416.3616.3616.3616.3616.36-
03 May 202416.0616.0616.0616.0616.06-
02 May 202416.0816.0816.0816.0816.08-
30 Apr 202416.1216.1216.1216.1216.12-
29 Apr 202416.0616.0616.0616.0616.06-
26 Apr 202416.2816.2816.2816.2816.28-
25 Apr 202416.2816.2816.2816.2816.28-
24 Apr 202416.5416.5416.5416.5416.54-
23 Apr 202416.4616.4616.4616.4616.46-
22 Apr 202416.5216.5216.5216.5216.52-
19 Apr 202416.1816.1816.1816.1816.18-
18 Apr 202416.2816.2816.2816.2816.28-
17 Apr 202416.2816.2816.2816.2816.28-
16 Apr 202416.2816.2816.2816.2816.28-
15 Apr 202416.8416.8416.8416.8416.84-
12 Apr 202416.7616.7616.7616.7616.76-
12 Apr 20243.75 Dividend
11 Apr 202416.8616.8616.8616.8613.11-
10 Apr 202416.8616.8616.8616.8613.11-
09 Apr 202416.7816.7816.7816.7813.05-
08 Apr 202417.2217.2217.2217.2213.39-
05 Apr 202416.2216.2216.2216.2212.61-
04 Apr 202416.0616.0616.0616.0612.49-
03 Apr 202415.9615.9615.9615.9612.41-
02 Apr 202415.9615.9615.9615.9612.41-
28 Mar 202416.1816.1816.1816.1812.58-
27 Mar 202416.0616.0616.0616.0612.49-
26 Mar 202415.8415.8415.8415.8412.32-
25 Mar 202415.8415.8415.8415.8412.32-
22 Mar 202415.8815.8815.8815.8812.35-
21 Mar 202416.0016.0016.0016.0012.44-
20 Mar 202415.9215.9215.9215.9212.38-
19 Mar 202415.9215.9215.9215.9212.38-
18 Mar 202415.8615.8615.8615.8612.33-
15 Mar 202415.8615.8615.8615.8612.33-
14 Mar 202416.0816.0816.0816.0812.50-
13 Mar 202416.0616.0616.0616.0612.49-
12 Mar 202416.0216.0216.0216.0212.46-
11 Mar 202415.9215.9215.9215.9212.38-
08 Mar 202415.8815.8815.8815.8812.35-
07 Mar 202415.8615.8615.8615.8612.33-
06 Mar 202416.0216.0216.0216.0212.46-
05 Mar 202416.0216.0216.0216.0212.46-
04 Mar 202416.2416.2416.2416.2412.63-
01 Mar 202415.9815.9815.9815.9812.43-
29 Feb 202415.9615.9615.9615.9612.41-
28 Feb 202416.0616.0616.0616.0612.49-
27 Feb 202416.0616.0616.0616.0612.49-
26 Feb 202416.0616.0616.0616.0612.49-
23 Feb 202416.0416.0416.0416.0412.47-
22 Feb 202416.0016.0016.0016.0012.44-
21 Feb 202416.0016.0016.0016.0012.44-
20 Feb 202416.0016.0016.0016.0012.44-
19 Feb 202416.0816.0816.0816.0812.50-
16 Feb 202416.0616.0616.0616.0612.49-
15 Feb 202415.8215.8215.8215.8212.30-
14 Feb 202415.3615.3615.3615.3611.94-
13 Feb 202415.3615.3615.3615.3611.94-
12 Feb 202415.2215.2215.2215.2211.83-
09 Feb 202415.2215.2215.2215.2211.83-
08 Feb 202415.3615.3615.3615.3611.94-
07 Feb 202415.5615.5615.5615.5612.10-
06 Feb 202415.9215.9215.9215.9212.38-
05 Feb 202415.9215.9215.9215.9212.38-
02 Feb 202416.3016.3016.3016.3012.67-
01 Feb 202415.6615.6615.6615.6612.18-
31 Jan 202414.8414.8414.8414.8411.54-
30 Jan 202414.8414.8414.8414.8411.54-
29 Jan 202414.7814.7814.7814.7811.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...