Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Bapcor Limited (0BS.F)

2.7800
+0.0600
+(2.21%)
As of 8:02:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.78002.78002.78002.78002.7800-
Apr 29, 20252.72002.72002.72002.72002.7200-
Apr 28, 20252.66002.66002.66002.66002.6600-
Apr 25, 20252.68002.68002.68002.68002.6800-
Apr 24, 20252.68002.68002.68002.68002.6800-
Apr 23, 20252.62002.62002.62002.62002.6200-
Apr 22, 20252.46002.46002.46002.46002.4600-
Apr 17, 20252.52002.52002.52002.52002.5200-
Apr 16, 20252.42002.42002.42002.42002.4200-
Apr 15, 20252.48002.48002.48002.48002.4800-
Apr 14, 20252.52002.52002.52002.52002.5200-
Apr 11, 20252.50002.50002.48002.48002.4800-
Apr 10, 20252.52002.52002.52002.52002.5200-
Apr 9, 20252.30002.30002.30002.30002.3000-
Apr 8, 20252.28002.28002.28002.28002.2800-
Apr 7, 20252.32002.32002.32002.32002.3200-
Apr 4, 20252.44002.44002.44002.44002.4400-
Apr 3, 20252.54002.54002.54002.54002.5400-
Apr 2, 20252.56002.56002.56002.56002.5600-
Apr 1, 20252.54002.54002.54002.54002.5400-
Mar 31, 20252.54002.54002.54002.54002.5400-
Mar 28, 20252.62002.62002.62002.62002.6200-
Mar 27, 20252.68002.68002.68002.68002.6800-
Mar 26, 20252.76002.76002.74002.74002.7400-
Mar 25, 20252.80002.80002.80002.80002.8000-
Mar 24, 20252.76002.76002.76002.76002.7600-
Mar 21, 20252.80002.80002.80002.80002.8000-
Mar 20, 20252.82002.82002.82002.82002.8200-
Mar 19, 20252.80002.80002.80002.80002.8000-
Mar 18, 20252.84002.84002.84002.84002.8400-
Mar 17, 20252.80002.80002.80002.80002.8000-
Mar 14, 20252.74002.74002.74002.74002.7400-
Mar 13, 2025 0.045112 Dividend
Mar 13, 20252.72002.72002.72002.72002.7200-
Mar 12, 20252.78002.78002.78002.78002.7000-
Mar 11, 20252.82002.82002.82002.82002.7388-
Mar 10, 20252.86002.86002.86002.86002.7777-
Mar 7, 20252.86002.86002.86002.86002.7777-
Mar 6, 20252.92002.92002.92002.92002.8360-
Mar 5, 20252.94002.94002.94002.94002.8554-
Mar 4, 20252.96002.96002.96002.96002.8748-
Mar 3, 20253.00003.00003.00003.00002.9137-
Feb 28, 20252.98002.98002.98002.98002.8942-
Feb 27, 20253.12003.12003.12003.12003.0302-
Feb 26, 20252.98002.98002.98002.98002.8942-
Feb 25, 20252.64002.64002.64002.64002.5640-
Feb 24, 20252.68002.68002.68002.68002.6029-
Feb 21, 20252.66002.66002.66002.66002.5835-
Feb 20, 20252.70002.70002.70002.70002.6223-
Feb 19, 20252.74002.74002.74002.74002.6612-
Feb 18, 20252.78002.78002.78002.78002.7000-
Feb 17, 20253.00003.00003.00003.00002.9137-
Feb 14, 20253.00003.00003.00003.00002.9137-
Feb 13, 20252.96002.96002.96002.96002.8748-
Feb 12, 20252.92002.92002.92002.92002.8360-
Feb 11, 20252.92002.92002.92002.92002.8360-
Feb 10, 20252.90002.90002.90002.90002.8165-
Feb 7, 20252.88002.88002.88002.88002.7971-
Feb 6, 20252.84002.84002.84002.84002.7583-
Feb 5, 20252.74002.74002.74002.74002.6612-
Feb 4, 20252.72002.72002.72002.72002.6417-
Feb 3, 20252.76002.76002.76002.76002.6806-
Jan 31, 20252.90002.90002.90002.90002.8165-
Jan 30, 20252.86002.86002.86002.86002.7777-
Jan 29, 20252.84002.84002.84002.84002.7583-
Jan 28, 20252.84002.84002.84002.84002.7583-
Jan 27, 20252.78002.78002.78002.78002.7000-
Jan 24, 20252.80002.80002.80002.80002.7194-
Jan 23, 20252.84002.84002.84002.84002.7583-
Jan 22, 20252.86002.86002.86002.86002.7777-
Jan 21, 20252.82002.82002.82002.82002.7388-
Jan 20, 20252.86002.86002.86002.86002.7777-
Jan 17, 20252.80002.80002.80002.80002.7194-
Jan 16, 20252.76002.76002.76002.76002.6806-
Jan 15, 20252.76002.76002.76002.76002.6806-
Jan 14, 20252.66002.66002.66002.66002.5835-
Jan 13, 20252.62002.62002.62002.62002.5446-
Jan 10, 20252.64002.64002.64002.64002.5640-
Jan 9, 20252.66002.66002.66002.66002.5835-
Jan 8, 20252.72002.72002.72002.72002.6417-
Jan 7, 20252.74002.74002.74002.74002.6612-
Jan 6, 20252.64002.64002.64002.64002.5640-
Jan 3, 20252.70002.70002.70002.70002.6223-
Jan 2, 20252.68002.68002.68002.68002.6029-
Dec 30, 20242.74002.74002.74002.74002.6612-
Dec 27, 20242.70002.70002.70002.70002.6223-
Dec 23, 20242.66002.66002.66002.66002.5835-
Dec 20, 20242.64002.64002.64002.64002.5640-
Dec 19, 20242.60002.60002.60002.60002.5252-
Dec 18, 20242.70002.70002.70002.70002.6223-
Dec 17, 20242.70002.70002.70002.70002.6223-
Dec 16, 20242.68002.68002.68002.68002.6029-
Dec 13, 20242.66002.66002.66002.66002.5835-
Dec 12, 20242.68002.68002.68002.68002.6029-
Dec 11, 20242.68002.68002.68002.68002.6029-
Dec 10, 20242.72002.72002.72002.72002.6417-
Dec 9, 20242.72002.72002.72002.72002.6417-
Dec 6, 20242.78002.78002.78002.78002.7000-
Dec 5, 20242.72002.72002.72002.72002.6417-
Dec 4, 20242.66002.66002.66002.66002.5835-
Dec 3, 20242.74002.74002.74002.74002.6612-
Dec 2, 20242.74002.74002.74002.74002.6612-
Nov 29, 20242.70002.70002.70002.70002.6223-
Nov 28, 20242.70002.70002.70002.70002.6223-
Nov 27, 20242.74002.74002.74002.74002.6612-
Nov 26, 20242.72002.72002.72002.72002.6417-
Nov 25, 20242.72002.72002.72002.72002.6417-
Nov 22, 20242.76002.76002.76002.76002.6806-
Nov 21, 20242.72002.72002.72002.72002.6417-
Nov 20, 20242.72002.72002.72002.72002.6417-
Nov 19, 20242.76002.76002.76002.76002.6806-
Nov 18, 20242.78002.78002.78002.78002.7000-
Nov 15, 20242.78002.78002.78002.78002.7000-
Nov 14, 20242.76002.76002.76002.76002.6806-
Nov 13, 20242.74002.74002.74002.74002.6612-
Nov 12, 20242.82002.82002.82002.82002.7388-
Nov 11, 20242.82002.82002.82002.82002.7388-
Nov 8, 20242.88002.88002.88002.88002.7971-
Nov 7, 20242.86002.86002.86002.86002.7777-
Nov 6, 20242.80002.80002.80002.80002.7194-
Nov 5, 20242.74002.74002.74002.74002.6612-
Nov 4, 20242.72002.72002.72002.72002.6417-
Nov 1, 20242.66002.66002.66002.66002.5835-
Oct 31, 20242.70002.70002.70002.70002.6223-
Oct 30, 20242.70002.70002.70002.70002.6223-
Oct 29, 20242.74002.74002.74002.74002.6612-
Oct 28, 20242.78002.78002.78002.78002.7000-
Oct 25, 20242.84002.84002.84002.84002.7583-
Oct 24, 20242.88002.88002.88002.88002.7971-
Oct 23, 20242.88002.88002.88002.88002.7971-
Oct 22, 20242.94002.94002.94002.94002.8554-
Oct 21, 20242.98002.98002.98002.98002.8942-
Oct 18, 20243.02003.02003.02003.02002.9331-
Oct 17, 20243.04003.04003.04003.04002.9525-
Oct 16, 20243.04003.04003.04003.04002.9525-
Oct 15, 20243.12003.12003.12003.12003.0302-
Oct 14, 20243.10003.10003.10003.10003.0108-
Oct 11, 20243.14003.14003.14003.14003.0496-
Oct 10, 20243.20003.20003.20003.20003.1079-
Oct 9, 20243.16003.16003.16003.16003.0691-
Oct 8, 20243.14003.14003.14003.14003.0496-
Oct 7, 20243.22003.22003.22003.22003.1273-
Oct 4, 20243.20003.20003.20003.20003.1079-
Oct 3, 20243.20003.20003.20003.20003.1079-
Oct 2, 20243.20003.20003.20003.20003.1079-
Oct 1, 20243.28003.28003.28003.28003.1856-
Sep 30, 20243.18003.22003.18003.22003.1273-
Sep 27, 20243.20003.20003.20003.20003.1079-
Sep 26, 20243.20003.20003.20003.20003.1079-
Sep 25, 20243.10003.10003.10003.10003.0108-
Sep 24, 20243.08003.10003.08003.10003.0108-
Sep 23, 20243.00003.00003.00003.00002.9137-
Sep 20, 20243.02003.02003.02003.02002.9331-
Sep 19, 20243.00003.00003.00003.00002.9137-
Sep 18, 20242.96002.96002.96002.96002.8748-
Sep 17, 20242.92002.92002.92002.92002.8360-
Sep 16, 20242.88002.88002.88002.88002.7971-
Sep 13, 20242.90002.90002.90002.90002.8165-
Sep 12, 20242.86002.86002.86002.86002.7777-
Sep 11, 20242.78002.78002.78002.78002.7000-
Sep 10, 20242.80002.80002.80002.80002.7194-
Sep 9, 20242.78002.78002.78002.78002.7000-
Sep 6, 20242.82002.82002.82002.82002.7388-
Sep 5, 20242.82002.82002.82002.82002.7388-
Sep 4, 20242.78002.78002.78002.78002.7000-
Sep 3, 20242.86002.86002.86002.86002.7777-
Sep 2, 20242.92002.92002.92002.92002.8360-
Aug 30, 20242.90002.90002.90002.90002.8165-
Aug 29, 2024 0.0310145 Dividend
Aug 29, 20242.88002.88002.88002.88002.7971-
Aug 28, 20242.90002.90002.90002.90002.7631-
Aug 27, 20242.94002.94002.94002.94002.8012-
Aug 26, 20242.90002.90002.90002.90002.7631-
Aug 23, 20242.90002.90002.90002.90002.7631-
Aug 22, 20242.94002.94002.94002.94002.8012-
Aug 21, 20242.96002.96002.96002.96002.8203-
Aug 20, 20242.88002.88002.88002.88002.7441-
Aug 19, 20242.92002.92002.92002.92002.7822-
Aug 16, 20242.88002.88002.88002.88002.7441-
Aug 15, 20242.88002.88002.88002.88002.7441-
Aug 14, 20242.86002.86002.86002.86002.7250-
Aug 13, 20242.88002.88002.88002.88002.7441-
Aug 12, 20242.86002.86002.86002.86002.7250-
Aug 9, 20242.82002.82002.82002.82002.6869-
Aug 8, 20242.80002.80002.80002.80002.6678-
Aug 7, 20242.78002.78002.78002.78002.6488-
Aug 6, 20242.78002.78002.78002.78002.6488-
Aug 5, 20242.74002.74002.74002.74002.6107-
Aug 2, 20242.92002.92002.92002.92002.7822-
Aug 1, 20243.04003.04003.04003.04002.8965-
Jul 31, 20242.98002.98002.98002.98002.8394-
Jul 30, 20242.94002.94002.94002.94002.8012-
Jul 29, 20242.96002.96002.96002.96002.8203-
Jul 26, 20242.92002.92002.92002.92002.7822-
Jul 25, 20242.98002.98002.98002.98002.8394-
Jul 24, 20243.06003.06003.06003.06002.9156-
Jul 23, 20243.06003.06003.06003.06002.9156-
Jul 22, 20243.06003.06003.06003.06002.9156-
Jul 19, 20243.06003.06003.06003.06002.9156-
Jul 18, 20243.12003.12003.12003.12002.9727-
Jul 17, 20243.14003.14003.14003.14002.9918-
Jul 16, 20243.10003.10003.10003.10002.9537-
Jul 15, 20243.12003.12003.12003.12002.9727-
Jul 12, 20243.08003.08003.08003.08002.9346-
Jul 11, 20243.02003.02002.98002.98002.8394-
Jul 10, 20243.02003.02003.02003.02002.8775-
Jul 9, 20243.08003.08003.08003.08002.9346-
Jul 8, 20243.08003.08003.08003.08002.9346-
Jul 5, 20243.04003.04003.04003.04002.8965-
Jul 4, 20243.04003.04003.04003.04002.8965-
Jul 3, 20243.00003.00003.00003.00002.8584-
Jul 2, 20243.06003.06003.06003.06002.9156-
Jul 1, 20243.06003.06003.06003.06002.9156-
Jun 28, 20243.10003.10003.10003.10002.9537-
Jun 27, 20243.10003.10003.10003.10002.9537-
Jun 26, 20243.08003.08003.08003.08002.9346-
Jun 25, 20243.04003.04003.04003.04002.8965-
Jun 24, 20243.02003.02003.02003.02002.8775-
Jun 21, 20243.12003.12003.12003.12002.9727-
Jun 20, 20243.00003.00003.00003.00002.8584-
Jun 19, 20243.00003.00003.00003.00002.8584-
Jun 18, 20242.98002.98002.98002.98002.8394-
Jun 17, 20242.92002.92002.92002.92002.7822-
Jun 14, 20242.98002.98002.98002.98002.8394-
Jun 13, 20243.02003.02003.02003.02002.8775-
Jun 12, 20243.00003.00003.00003.00002.8584-
Jun 11, 20242.94002.94002.94002.94002.8012-
Jun 10, 20242.58002.58002.58002.58002.4582-
Jun 7, 20242.58002.60002.58002.60002.4773-
Jun 6, 20242.60002.60002.60002.60002.4773-
Jun 5, 20242.58002.58002.58002.58002.4582-
Jun 4, 20242.50002.50002.50002.50002.3820-
Jun 3, 20242.54002.54002.54002.54002.4201-
May 31, 20242.52002.66002.52002.66002.53452,300
May 30, 20242.50002.50002.50002.50002.3820-
May 29, 20242.50002.50002.50002.50002.3820-
May 28, 20242.56002.56002.56002.56002.4392-
May 27, 20242.58002.58002.58002.58002.4582-
May 24, 20242.48002.48002.48002.48002.3630-
May 23, 20242.52002.52002.52002.52002.4011-
May 22, 20242.52002.52002.52002.52002.4011-
May 21, 20242.60002.60002.60002.60002.4773-
May 20, 20242.74002.74002.74002.74002.6107-
May 17, 20242.72002.72002.72002.72002.5916-
May 16, 20242.76002.76002.76002.76002.6297-
May 15, 20242.78002.78002.78002.78002.6488-
May 14, 20242.76002.76002.76002.76002.6297-
May 13, 20242.72002.72002.72002.72002.5916300
May 10, 20242.62002.62002.62002.62002.4963-
May 9, 20242.60002.60002.60002.60002.4773-
May 8, 20242.64002.64002.64002.64002.5154-
May 7, 20242.68002.68002.68002.68002.5535-
May 6, 20242.78002.78002.78002.78002.6488-
May 3, 20242.68002.68002.68002.68002.5535-
May 2, 20242.60002.60002.60002.60002.4773-
Apr 30, 20243.22003.22003.22003.22003.0680-

Related Tickers

SNROF Sanrio Company, Ltd.
39.40
-4.92%
 
MNSO MINISO Group Holding Limited
18.03
+2.44%
 
TSCO Tractor Supply Company
50.36
+0.98%
 
BBY Best Buy Co., Inc.
65.94
-1.11%
 
GME GameStop Corp.
27.58
+1.17%