Air New Zealand Ltd (BZU.HM)

Hamburg - Hamburg Delayed price. Currency in EUR

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 08:01AM CEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
23 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Apr 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
19 Apr 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
18 Apr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
17 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
16 Apr 2024	0.3135	0.3135	0.3135	0.3135	0.3135	-
15 Apr 2024	0.3235	0.3235	0.3235	0.3235	0.3235	-
12 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
11 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
10 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Apr 2024	0.3215	0.3215	0.3215	0.3215	0.3215	-
05 Apr 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
04 Apr 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
03 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
02 Apr 2024	0.3235	0.3235	0.3235	0.3235	0.3235	-
28 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
25 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	6,000
22 Mar 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
21 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Mar 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
19 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
18 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
14 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
12 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
11 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
07 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
07 Mar 2024	0.02 Dividend
06 Mar 2024	0.3275	0.3275	0.3275	0.3275	0.3075	-
05 Mar 2024	0.3345	0.3345	0.3345	0.3345	0.3141	-
04 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3145	-
01 Mar 2024	0.3355	0.3355	0.3355	0.3355	0.3150	-
29 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3145	-
28 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3052	-
27 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3052	-
26 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3145	-
23 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3192	-
22 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3192	-
21 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3192	-
20 Feb 2024	0.3330	0.3330	0.3330	0.3330	0.3127	-
19 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3192	-
16 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
15 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
14 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
13 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
12 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
09 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
08 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
07 Feb 2024	0.3485	0.3485	0.3485	0.3485	0.3272	-
06 Feb 2024	0.3470	0.3470	0.3470	0.3470	0.3258	-
05 Feb 2024	0.3460	0.3460	0.3460	0.3460	0.3249	-
02 Feb 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
01 Feb 2024	0.3555	0.3555	0.3555	0.3555	0.3338	-
31 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3286	-
30 Jan 2024	0.3555	0.3555	0.3555	0.3555	0.3338	-
29 Jan 2024	0.3515	0.3515	0.3515	0.3515	0.3300	-
26 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3380	-
25 Jan 2024	0.3500	0.3700	0.3500	0.3700	0.3474	250
24 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3380	-
23 Jan 2024	0.3560	0.3560	0.3560	0.3560	0.3343	-
22 Jan 2024	0.3520	0.3520	0.3520	0.3520	0.3305	-
19 Jan 2024	0.3465	0.3465	0.3465	0.3465	0.3253	-
18 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
17 Jan 2024	0.3550	0.3550	0.3550	0.3550	0.3333	-
16 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3286	-
15 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3380	-
12 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3380	-
11 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3380	-
10 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3380	-
09 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3427	-
08 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3380	-
05 Jan 2024	0.3565	0.3565	0.3565	0.3565	0.3347	-
04 Jan 2024	0.3565	0.3565	0.3565	0.3565	0.3347	-
03 Jan 2024	0.3555	0.3555	0.3555	0.3555	0.3338	-
02 Jan 2024	0.3495	0.3495	0.3495	0.3495	0.3282	-
29 Dec 2023	0.3500	0.3500	0.3460	0.3460	0.3249	-
28 Dec 2023	0.3515	0.3515	0.3515	0.3515	0.3300	-
27 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3380	-
22 Dec 2023	0.3545	0.3545	0.3545	0.3545	0.3329	-
21 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3380	-
20 Dec 2023	0.3450	0.3450	0.3450	0.3450	0.3239	-
19 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3192	-
18 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3380	-
15 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3286	-
14 Dec 2023	0.3530	0.3530	0.3530	0.3530	0.3314	-
13 Dec 2023	0.3505	0.3505	0.3505	0.3505	0.3291	-
12 Dec 2023	0.3620	0.3620	0.3620	0.3620	0.3399	-
11 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3333	-
08 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3568	-
07 Dec 2023	0.3640	0.3640	0.3640	0.3640	0.3418	-
06 Dec 2023	0.3660	0.3660	0.3660	0.3660	0.3436	-
05 Dec 2023	0.3660	0.3660	0.3660	0.3660	0.3436	-
04 Dec 2023	0.3660	0.3660	0.3660	0.3660	0.3436	-
01 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3380	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6499-0.0001(-0.02%)

OIL82.83+0.02(+0.02%)

GOLD2,328.80-9.60(-0.41%)

Bitcoin AUD98,927.43-3,293.58(-3.22%)

Air New Zealand Ltd (BZU.HM)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6499
-0.0001(-0.02%)

OIL
82.83
+0.02(+0.02%)

GOLD
2,328.80
-9.60(-0.41%)

Bitcoin AUD
98,927.43
-3,293.58(-3.22%)