Bread Financial Holdings, Inc. (LID.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:16PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 38.46 | 38.46 | 38.39 | 38.42 | 38.42 | - |
| 31 May 2024 | 37.90 | 37.90 | 37.66 | 37.66 | 37.66 | - |
| 30 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 29 May 2024 | 37.93 | 37.93 | 36.85 | 37.52 | 37.52 | - |
| 28 May 2024 | 38.41 | 38.41 | 37.85 | 37.85 | 37.85 | - |
| 27 May 2024 | 38.45 | 38.49 | 38.42 | 38.49 | 38.49 | - |
| 24 May 2024 | 37.96 | 38.28 | 37.92 | 38.28 | 38.28 | - |
| 23 May 2024 | 38.40 | 38.40 | 37.57 | 37.68 | 37.68 | - |
| 22 May 2024 | 39.06 | 39.08 | 38.46 | 39.08 | 39.08 | - |
| 21 May 2024 | 37.96 | 38.66 | 37.75 | 38.66 | 38.66 | - |
| 20 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 17 May 2024 | 37.22 | 38.12 | 37.22 | 38.12 | 38.12 | - |
| 16 May 2024 | 38.63 | 38.68 | 38.63 | 38.68 | 38.68 | - |
| 15 May 2024 | 38.23 | 38.55 | 38.23 | 38.55 | 38.55 | - |
| 14 May 2024 | 38.35 | 38.35 | 38.22 | 38.22 | 38.22 | - |
| 13 May 2024 | 37.84 | 38.36 | 37.78 | 38.12 | 38.12 | - |
| 10 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 09 May 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 09 May 2024 | 0.21 Dividend | |||||
| 08 May 2024 | 37.10 | 37.10 | 37.02 | 37.05 | 36.84 | - |
| 07 May 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.18 | - |
| 06 May 2024 | 37.82 | 37.82 | 37.79 | 37.79 | 37.58 | - |
| 03 May 2024 | 38.49 | 38.50 | 37.42 | 37.51 | 37.30 | - |
| 02 May 2024 | 35.66 | 37.38 | 35.66 | 37.38 | 37.17 | - |
| 30 Apr 2024 | 35.37 | 35.37 | 34.37 | 34.40 | 34.21 | - |
| 29 Apr 2024 | 34.46 | 35.09 | 34.46 | 34.92 | 34.72 | - |
| 26 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.93 | - |
| 25 Apr 2024 | 32.99 | 32.99 | 32.61 | 32.61 | 32.43 | - |
| 24 Apr 2024 | 33.44 | 33.44 | 32.67 | 32.67 | 32.48 | - |
| 23 Apr 2024 | 32.02 | 33.26 | 31.98 | 33.26 | 33.07 | - |
| 22 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.12 | - |
| 19 Apr 2024 | 30.89 | 32.48 | 30.89 | 32.13 | 31.95 | - |
| 18 Apr 2024 | 30.15 | 31.06 | 30.13 | 31.04 | 30.86 | - |
| 17 Apr 2024 | 31.48 | 31.53 | 30.49 | 30.49 | 30.32 | - |
| 16 Apr 2024 | 31.69 | 31.69 | 30.97 | 31.39 | 31.21 | - |
| 15 Apr 2024 | 32.18 | 32.34 | 31.73 | 31.73 | 31.55 | - |
| 12 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.94 | - |
| 11 Apr 2024 | 32.82 | 32.82 | 32.35 | 32.80 | 32.61 | - |
| 10 Apr 2024 | 33.25 | 33.25 | 32.48 | 32.48 | 32.30 | - |
| 09 Apr 2024 | 33.47 | 33.47 | 32.93 | 32.93 | 32.74 | - |
| 08 Apr 2024 | 32.61 | 32.64 | 32.61 | 32.64 | 32.45 | - |
| 05 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.62 | - |
| 04 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.38 | - |
| 03 Apr 2024 | 32.30 | 32.33 | 32.30 | 32.33 | 32.15 | - |
| 02 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.20 | - |
| 28 Mar 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 34.80 | - |
| 27 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| 26 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - |
| 25 Mar 2024 | 32.40 | 32.60 | 32.40 | 32.40 | 32.22 | - |
| 22 Mar 2024 | 36.80 | 36.80 | 33.00 | 33.00 | 32.81 | - |
| 21 Mar 2024 | 36.80 | 36.80 | 35.60 | 35.60 | 35.40 | - |
| 20 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.60 | - |
| 19 Mar 2024 | 35.20 | 36.00 | 35.20 | 35.80 | 35.60 | - |
| 18 Mar 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.00 | - |
| 15 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | - |
| 14 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
| 13 Mar 2024 | 33.40 | 34.80 | 33.40 | 34.80 | 34.60 | - |
| 12 Mar 2024 | 33.40 | 33.60 | 33.20 | 33.60 | 33.41 | - |
| 11 Mar 2024 | 35.40 | 35.60 | 34.20 | 34.20 | 34.01 | - |
| 08 Mar 2024 | 34.20 | 35.40 | 34.20 | 35.40 | 35.20 | - |
| 07 Mar 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 33.81 | - |
| 06 Mar 2024 | 34.80 | 35.00 | 34.20 | 34.20 | 34.01 | - |
| 05 Mar 2024 | 34.20 | 35.60 | 34.20 | 35.20 | 35.00 | - |
| 04 Mar 2024 | 35.20 | 35.20 | 34.00 | 34.00 | 33.81 | - |
| 01 Mar 2024 | 35.40 | 35.40 | 35.00 | 35.00 | 34.80 | - |
| 29 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | - |
| 28 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.01 | - |
| 27 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.61 | - |
| 26 Feb 2024 | 33.80 | 33.80 | 33.40 | 33.40 | 33.21 | - |
| 23 Feb 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 33.81 | - |
| 22 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.61 | - |
| 21 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | - |
| 20 Feb 2024 | 34.40 | 35.00 | 34.00 | 34.80 | 34.60 | - |
| 19 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | - |
| 16 Feb 2024 | 34.80 | 34.80 | 34.40 | 34.40 | 34.21 | - |
| 15 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | - |
| 14 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| 13 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
| 12 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | - |
| 09 Feb 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.61 | - |
| 08 Feb 2024 | 31.80 | 32.60 | 31.60 | 32.60 | 32.42 | - |
| 08 Feb 2024 | 0.21 Dividend | |||||
| 07 Feb 2024 | 31.80 | 32.00 | 31.00 | 32.00 | 31.61 | - |
| 06 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.41 | - |
| 05 Feb 2024 | 32.80 | 32.80 | 31.80 | 31.80 | 31.41 | - |
| 02 Feb 2024 | 33.40 | 33.40 | 32.80 | 32.80 | 32.40 | - |
| 01 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.19 | - |
| 31 Jan 2024 | 33.80 | 33.80 | 33.00 | 33.00 | 32.60 | - |
| 30 Jan 2024 | 33.40 | 33.40 | 33.20 | 33.20 | 32.80 | - |
| 29 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | - |
| 26 Jan 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 29.83 | - |
| 25 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.66 | - |
| 24 Jan 2024 | 28.20 | 28.20 | 27.60 | 27.60 | 27.26 | - |
| 23 Jan 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.25 | - |
| 22 Jan 2024 | 27.60 | 28.40 | 27.60 | 28.00 | 27.66 | - |
| 19 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.67 | - |
| 18 Jan 2024 | 27.20 | 27.20 | 26.80 | 27.20 | 26.87 | - |
| 17 Jan 2024 | 28.40 | 28.40 | 27.60 | 27.60 | 27.26 | - |
| 16 Jan 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 27.86 | - |
| 15 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.25 | - |
| *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.