Bedford Metals Corp (O8D.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:37PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 75,960 |
| 24 June 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 78,729 |
| 21 June 2024 | 1.5100 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 34,089 |
| 20 June 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 30,579 |
| 19 June 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 15,851 |
| 18 June 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 28,096 |
| 17 June 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 49,570 |
| 14 June 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 14,772 |
| 13 June 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 27,066 |
| 12 June 2024 | 1.4900 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 15,445 |
| 11 June 2024 | 1.5000 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 45,494 |
| 10 June 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 50,215 |
| 07 June 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 16,583 |
| 06 June 2024 | 1.4800 | 1.5200 | 1.4100 | 1.4100 | 1.4100 | 70,316 |
| 05 June 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 17,185 |
| 04 June 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 57,770 |
| 03 June 2024 | 1.5500 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 73,071 |
| 31 May 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 30,558 |
| 30 May 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 9,726 |
| 29 May 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 17,965 |
| 28 May 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 38,619 |
| 27 May 2024 | 1.5000 | 1.5200 | 1.3600 | 1.4700 | 1.4700 | 105,312 |
| 24 May 2024 | 1.4400 | 1.5000 | 1.3900 | 1.4700 | 1.4700 | 63,682 |
| 23 May 2024 | 1.4200 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 38,683 |
| 22 May 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4300 | 1.4300 | 104,853 |
| 21 May 2024 | 1.5300 | 1.6900 | 1.4100 | 1.4300 | 1.4300 | 138,275 |
| 20 May 2024 | 1.4400 | 1.6100 | 1.4400 | 1.5700 | 1.5700 | 122,766 |
| 17 May 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 38,715 |
| 16 May 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 68,293 |
| 15 May 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3600 | 1.3600 | 52,442 |
| 14 May 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 62,672 |
| 13 May 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 45,574 |
| 10 May 2024 | 1.3900 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 53,950 |
| 09 May 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 69,926 |
| 08 May 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 30,113 |
| 07 May 2024 | 1.3500 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 28,800 |
| 06 May 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 123,697 |
| 03 May 2024 | 1.3300 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 73,809 |
| 02 May 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 98,443 |
| 30 Apr 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 36,011 |
| 29 Apr 2024 | 1.2400 | 1.3700 | 1.1800 | 1.2200 | 1.2200 | 62,962 |
| 26 Apr 2024 | 1.0800 | 1.1900 | 1.0700 | 1.1900 | 1.1900 | 3,100 |
| 25 Apr 2024 | 1.0700 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 400 |
| 24 Apr 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 3,000 |
| 23 Apr 2024 | 1.0000 | 1.0800 | 0.9550 | 0.9950 | 0.9950 | 2,600 |
| 22 Apr 2024 | 1.0000 | 1.4200 | 0.9000 | 1.0000 | 1.0000 | 146,491 |
| 19 Apr 2024 | 0.9600 | 0.9700 | 0.8900 | 0.8950 | 0.8950 | 6,425 |
| 18 Apr 2024 | 0.8800 | 0.9550 | 0.8800 | 0.9100 | 0.9100 | 9,140 |
| 17 Apr 2024 | 0.8950 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 15,684 |
| 16 Apr 2024 | 0.8850 | 0.8950 | 0.8750 | 0.8950 | 0.8950 | 1,008 |
| 15 Apr 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 2,002 |
| 12 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 6,618 |
| 11 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 10 Apr 2024 | 0.8050 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 15,047 |
| 09 Apr 2024 | 0.7200 | 0.7550 | 0.7200 | 0.7550 | 0.7550 | 1,433 |
| 08 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 05 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 1,100 |
| 04 Apr 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.7300 | 4,813 |
| 03 Apr 2024 | 0.7200 | 0.7450 | 0.7150 | 0.7150 | 0.7150 | 22,143 |
| 02 Apr 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | 6,720 |
| 28 Mar 2024 | 0.7300 | 0.7300 | 0.6850 | 0.6850 | 0.6850 | 3,172 |
| 27 Mar 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 2,000 |
| 26 Mar 2024 | 0.6600 | 0.6950 | 0.6600 | 0.6950 | 0.6950 | 125 |
| 25 Mar 2024 | 0.6650 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 7,850 |
| 22 Mar 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 8,440 |
| 21 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 4,400 |
| 20 Mar 2024 | 0.6850 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 5,112 |
| 19 Mar 2024 | 0.6850 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 5,067 |
| 18 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 1,814 |
| 15 Mar 2024 | 0.6900 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 6,363 |
| 14 Mar 2024 | 0.6200 | 0.6850 | 0.6200 | 0.6850 | 0.6850 | 2,200 |
| 13 Mar 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | - |
| 12 Mar 2024 | 0.6300 | 0.7000 | 0.6100 | 0.6100 | 0.6100 | 4,681 |
| 11 Mar 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 108 |
| 08 Mar 2024 | 0.6200 | 0.6400 | 0.5750 | 0.5750 | 0.5750 | 15,800 |
| 07 Mar 2024 | 0.5200 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 3,390 |
| 06 Mar 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5050 | 0.5050 | 1,512 |
| 05 Mar 2024 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 3,100 |
| 04 Mar 2024 | 0.4700 | 0.5000 | 0.4640 | 0.5000 | 0.5000 | 14,000 |
| 01 Mar 2024 | 0.4600 | 0.4820 | 0.4580 | 0.4820 | 0.4820 | 2,200 |
| 29 Feb 2024 | 0.4440 | 0.4860 | 0.4440 | 0.4680 | 0.4680 | 1,312 |
| 28 Feb 2024 | 0.4460 | 0.4980 | 0.4400 | 0.4980 | 0.4980 | 5,771 |
| 27 Feb 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 26 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 116 |
| 23 Feb 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 2,592 |
| 22 Feb 2024 | 0.3800 | 0.3800 | 0.3760 | 0.3760 | 0.3760 | 88 |
| 21 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 20 Feb 2024 | 0.3740 | 0.4000 | 0.3740 | 0.4000 | 0.4000 | 10,308 |
| 19 Feb 2024 | 0.3820 | 0.3820 | 0.3800 | 0.3800 | 0.3800 | 796 |
| 16 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 15 Feb 2024 | 0.3120 | 0.3940 | 0.3120 | 0.3940 | 0.3940 | 7,540 |
| 14 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 13 Feb 2024 | 0.3480 | 0.3580 | 0.3160 | 0.3160 | 0.3160 | 5,000 |
| 12 Feb 2024 | 0.3460 | 0.3980 | 0.3380 | 0.3900 | 0.3900 | 3,817 |
| 09 Feb 2024 | 0.2800 | 0.3060 | 0.2780 | 0.3020 | 0.3020 | - |
| 08 Feb 2024 | 0.3540 | 0.3540 | 0.2700 | 0.2800 | 0.2800 | 338 |
| 07 Feb 2024 | 0.3540 | 0.3540 | 0.2780 | 0.2780 | 0.2780 | 22 |
| 06 Feb 2024 | 0.3540 | 0.3920 | 0.3520 | 0.3920 | 0.3920 | 1,855 |
| 05 Feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 02 Feb 2024 | 0.3740 | 0.3740 | 0.3720 | 0.3740 | 0.3740 | - |
| *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.