Australia markets open in 1 hour 12 minutes

Beewize S.p.A. (IA6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7450-0.0050 (-0.67%)
At close: 03:29PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.72000.75000.72000.74500.74509,500
08 May 20240.71500.75000.71500.75000.7500-
07 May 20240.71500.75000.71500.75000.7500-
06 May 20240.73000.75000.73000.74500.7450-
03 May 20240.70500.74000.70500.74000.7400-
02 May 20240.73000.74000.73000.73000.7300-
30 Apr 20240.72500.75000.72500.75000.7500-
29 Apr 20240.69500.75000.69500.75000.7500-
26 Apr 20240.70500.73000.70500.73000.7300-
25 Apr 20240.70500.73500.70500.73500.7350-
24 Apr 20240.71500.75500.71500.73500.7350-
23 Apr 20240.72500.75500.72500.74500.7450-
22 Apr 20240.75000.76000.75000.75500.7550-
19 Apr 20240.75000.77000.75000.75000.7500-
18 Apr 20240.75500.77500.75500.77500.7750-
17 Apr 20240.72000.75500.72000.75500.7550-
16 Apr 20240.75000.76000.74500.74500.7450-
15 Apr 20240.78000.79000.78000.79000.7900-
12 Apr 20240.77000.80000.77000.79500.7950-
11 Apr 20240.79000.81500.79000.81000.8100-
10 Apr 20240.66500.66500.66500.66500.6650-
09 Apr 20240.66500.66500.66500.66500.6650-
08 Apr 20240.66500.66500.66500.66500.6650-
05 Apr 20240.68500.70000.67500.67500.6750-
04 Apr 20240.63000.65500.63000.65500.6550-
03 Apr 20240.65500.67500.65500.66000.6600-
02 Apr 20240.66500.67500.66500.67000.6700-
28 Mar 20240.67400.69600.67400.69200.6920-
27 Mar 20240.67000.70000.67000.69200.6920-
26 Mar 20240.68400.70000.68400.70000.7000-
25 Mar 20240.66000.66000.65000.65000.6500-
22 Mar 20240.60800.62600.60800.62600.6260-
21 Mar 20240.62800.63800.62800.63800.6380-
20 Mar 20240.60800.65600.60800.64600.6460-
19 Mar 20240.61400.63400.61400.63400.6340-
18 Mar 20240.59000.62000.59000.62000.6200-
15 Mar 20240.59600.61200.59600.60400.6040-
14 Mar 20240.59200.62200.59200.61600.6160-
13 Mar 20240.60200.62200.60200.61800.6180-
12 Mar 20240.61400.63400.61400.62000.6200-
11 Mar 20240.63400.63400.63000.63000.6300-
08 Mar 20240.66600.68600.64800.64800.6480-
07 Mar 20240.64200.69200.64200.68000.6800-
06 Mar 20240.65800.65800.65800.65800.6580-
05 Mar 20240.72200.75800.71800.71800.7180-
04 Mar 20240.78800.80600.78800.80600.8060-
01 Mar 20240.80400.83000.80400.82000.8200-
29 Feb 20240.78800.84400.78800.83200.8320-
28 Feb 20240.85600.88200.83600.83600.8360-
27 Feb 20240.90400.90400.90000.90000.9000-
26 Feb 20240.81800.86800.81800.86400.8640-
23 Feb 20240.88400.88400.83000.87200.8720-
22 Feb 20240.77000.77000.77000.77000.7700-
21 Feb 20240.69400.79000.69400.79000.7900-
20 Feb 20240.61200.66400.61200.66400.6640-
19 Feb 20240.61000.66600.61000.66600.6660-
16 Feb 20240.59400.63800.59400.63800.6380-
15 Feb 20240.59600.64400.59600.64400.6440-
14 Feb 20240.60400.65400.60400.62000.6200-
13 Feb 20240.61400.66400.61400.63600.6360-
12 Feb 20240.55200.58400.55200.58400.5840-
09 Feb 20240.50600.55800.50600.55800.5580-
08 Feb 20240.49600.52000.49600.52000.5200-
07 Feb 20240.51400.55200.51400.55200.5520-
06 Feb 20240.46500.50600.46500.50600.5060-
05 Feb 20240.46000.49500.46000.49500.4950-
02 Feb 20240.44900.48300.44900.47300.4730-
01 Feb 20240.45600.49300.45600.49300.4930-
31 Jan 20240.47400.48000.47400.48000.4800-
30 Jan 20240.48900.48900.48900.48900.4890-
29 Jan 20240.47900.47900.47900.47900.4790-
26 Jan 20240.46800.46800.46800.46800.4680-
25 Jan 20240.46800.46800.46800.46800.4680-
24 Jan 20240.46900.46900.46900.46900.4690-
23 Jan 20240.46900.46900.46900.46900.4690-
22 Jan 20240.46900.46900.46900.46900.4690-
19 Jan 20240.47200.47200.47200.47200.4720-
18 Jan 20240.47300.47300.47300.47300.4730-
17 Jan 20240.47700.47700.47700.47700.4770-
16 Jan 20240.47700.47700.47700.47700.4770-
15 Jan 20240.47900.47900.47900.47900.4790-
12 Jan 20240.47900.47900.47900.47900.4790-
11 Jan 20240.48300.48300.48300.48300.4830-
10 Jan 20240.49500.49500.49500.49500.4950-
09 Jan 20240.49500.49500.49500.49500.4950-
08 Jan 20240.49500.49500.49500.49500.4950-
05 Jan 20240.48500.48500.48500.48500.4850-
04 Jan 20240.48700.48700.48700.48700.4870-
03 Jan 20240.50800.50800.50800.50800.5080-
02 Jan 20240.50600.50600.50600.50600.5060-
29 Dec 20230.49600.49600.49600.49600.4960-
28 Dec 20230.49400.49400.49400.49400.4940-
27 Dec 20230.49400.49400.49400.49400.4940-
22 Dec 20230.48100.48100.48100.48100.4810-
21 Dec 20230.48600.48600.48600.48600.4860-
20 Dec 20230.45600.45600.45600.45600.4560-
19 Dec 20230.45100.45100.45100.45100.4510-
18 Dec 20230.47000.47000.47000.47000.4700-
15 Dec 20230.47500.47500.47500.47500.4750-
14 Dec 20230.48600.48600.48600.48600.4860-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...