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

Frankfurt - Delayed Quote EUR

Berry Corporation (1P6.F)

Compare
2.0400
+0.0500
+(2.51%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.98002.04001.98002.04002.04002,100
Apr 16, 20251.85001.99001.84001.99001.9900-
Apr 15, 20251.92001.99001.92001.99001.9900-
Apr 14, 20252.18002.18001.99002.04002.04002,100
Apr 11, 20251.97002.12001.94002.02002.02002,203
Apr 10, 20252.24002.48002.20002.20002.20008,300
Apr 9, 20251.84001.89001.84001.89001.8900-
Apr 8, 20252.14002.28002.14002.28002.2800-
Apr 7, 20251.94001.95001.94001.95001.9500-
Apr 4, 20252.42002.42002.42002.42002.4200-
Apr 3, 20252.58002.60002.58002.60002.6000-
Apr 2, 20252.86002.92002.86002.92002.9200-
Apr 1, 20252.88002.96002.88002.96002.9600-
Mar 31, 20252.82002.88002.82002.88002.8800-
Mar 28, 20253.02003.06002.98002.98002.9800-
Mar 27, 20253.04003.10003.04003.04003.0400-
Mar 26, 20253.00003.16003.00003.12003.1200-
Mar 25, 20252.94003.08002.94002.98002.9800-
Mar 24, 20253.02003.06003.00003.00003.0000-
Mar 21, 2025 0.026373 Dividend
Mar 21, 20253.06003.12003.06003.10003.1000-
Mar 20, 20253.06003.14003.06003.14003.1100-
Mar 19, 20253.02003.12003.02003.08003.0506-
Mar 18, 20252.96003.10002.96002.98002.9515-
Mar 17, 20252.98003.04002.98003.00002.9713-
Mar 14, 20252.86003.04002.82002.82002.7931800
Mar 13, 20253.36003.40003.14003.14003.1100-
Mar 12, 20253.14003.26003.14003.14003.1100-
Mar 11, 20253.06003.10003.06003.10003.0704-
Mar 10, 20253.18003.24003.14003.14003.1100-
Mar 7, 20253.10003.16003.10003.16003.1298-
Mar 6, 20253.12003.14003.10003.14003.1100-
Mar 5, 20253.30003.30003.28003.30003.2685-
Mar 4, 20253.38003.38003.36003.36003.3279-
Mar 3, 20253.84003.84003.80003.80003.7637-
Feb 28, 20253.84003.86003.84003.86003.8231-
Feb 27, 20253.88004.08003.88004.08004.041037
Feb 26, 20253.90003.96003.90003.96003.9222-
Feb 25, 20253.92003.98003.92003.98003.9420-
Feb 24, 20254.00004.06004.00004.06004.0212-
Feb 21, 20254.10004.14004.10004.14004.1004-
Feb 20, 20254.06004.08004.06004.08004.0410-
Feb 19, 20254.00004.10004.00004.10004.0608-
Feb 18, 20254.08004.10004.06004.10004.0608-
Feb 17, 20254.08004.08004.08004.08004.0410-
Feb 14, 20254.00004.02004.00004.02003.9816-
Feb 13, 20254.04004.12004.04004.12004.0806-
Feb 12, 20254.22004.26004.22004.26004.2193-
Feb 11, 20254.16004.16004.14004.14004.1004-
Feb 10, 20254.02004.08004.02004.08004.0410-
Feb 7, 20254.04004.10004.04004.10004.0608-
Feb 6, 20254.10004.14004.10004.14004.1004-
Feb 5, 20254.16004.20004.16004.20004.1599-
Feb 4, 20254.06004.06004.02004.02003.9816-
Feb 3, 20254.20004.24004.18004.24004.1995-
Jan 31, 20254.30004.36004.30004.36004.3183-
Jan 30, 20254.32004.32004.28004.28004.2391-
Jan 29, 20254.26004.28004.26004.28004.2391-
Jan 28, 20254.30004.30004.28004.28004.2391-
Jan 27, 20254.42004.42004.28004.28004.2391-
Jan 24, 20254.52004.58004.52004.58004.5362-
Jan 23, 20254.56004.60004.56004.60004.5561-
Jan 22, 20254.64004.68004.64004.68004.6353-
Jan 21, 20254.74004.82004.74004.82004.7739-
Jan 20, 20254.78004.78004.70004.70004.6551-
Jan 17, 20254.78004.78004.76004.76004.7145-
Jan 16, 20254.78004.78004.76004.76004.7145-
Jan 15, 20254.64004.68004.64004.64004.5957-
Jan 14, 20254.62004.62004.62004.62004.5759-
Jan 13, 20254.60004.64004.58004.64004.5957-
Jan 10, 20254.34004.44004.34004.44004.3976-
Jan 9, 20254.36004.36004.34004.34004.2985-
Jan 8, 20254.16004.16004.16004.16004.1203-
Jan 7, 20254.06004.08004.06004.08004.0410-
Jan 6, 20254.12004.12004.10004.12004.0806-
Jan 3, 20254.10004.12004.10004.12004.0806-
Jan 2, 20253.92003.98003.92003.98003.9420-
Dec 30, 20243.66003.66003.66003.66003.6250-
Dec 27, 20243.64003.66003.64003.66003.6250-
Dec 23, 20243.58003.62003.58003.62003.5854-
Dec 20, 20243.60003.60003.60003.60003.5656-
Dec 19, 20243.76003.84003.74003.84003.8033-
Dec 18, 20243.90003.94003.90003.94003.9024-
Dec 17, 20243.84003.84003.82003.82003.7835-
Dec 16, 20243.88003.90003.86003.90003.8627-
Dec 13, 20244.00004.00004.00004.00003.9618-
Dec 12, 20244.00004.02004.00004.02003.9816-
Dec 11, 20244.04004.06004.04004.06004.0212-
Dec 10, 20243.82003.88003.82003.88003.8429-
Dec 9, 20243.64003.70003.64003.70003.6646-
Dec 6, 20243.86003.86003.84003.86003.8231-
Dec 5, 20243.76003.78003.76003.78003.7439-
Dec 4, 20243.90003.92003.86003.86003.8231-
Dec 3, 20243.86003.90003.86003.90003.8627-
Dec 2, 20243.82003.86003.82003.86003.8231-
Nov 29, 20243.66003.66003.66003.66003.6250-
Nov 28, 20243.66003.66003.66003.66003.6250-
Nov 27, 20243.68003.68003.66003.66003.6250-
Nov 26, 20243.82003.84003.82003.84003.8033-
Nov 25, 20243.98003.98003.96003.96003.9222-
Nov 22, 20244.00004.04004.00004.04004.0014-
Nov 21, 20243.92003.94003.92003.94003.9024-
Nov 20, 20243.92003.96003.92003.96003.9222-
Nov 19, 20244.06004.06004.04004.06004.0212162
Nov 18, 20244.00004.00004.00004.00003.9618-
Nov 15, 2024 0.026373 Dividend
Nov 15, 20244.16004.16004.10004.10004.0608-
Nov 14, 20244.04004.08004.04004.08004.0113-
Nov 13, 20244.02004.02004.00004.00003.9327-
Nov 12, 20244.18004.18004.18004.18004.1096-
Nov 11, 20244.18004.38004.18004.24004.168667
Nov 8, 20244.62004.64004.44004.44004.365250
Nov 7, 20245.10005.20005.10005.20005.1124-
Nov 6, 20244.86005.05004.86005.05004.9650-
Nov 5, 20244.70004.70004.66004.66004.5815-
Nov 4, 20244.60004.62004.60004.62004.5422-
Nov 1, 20244.54004.56004.52004.52004.4439-
Oct 31, 20244.60004.66004.58004.58004.5029-
Oct 30, 20244.58004.84004.58004.68004.601250
Oct 29, 20244.70004.72004.68004.72004.6405-
Oct 28, 20244.72004.72004.64004.64004.5619-
Oct 25, 20244.68004.72004.68004.72004.6405-
Oct 24, 20244.72004.72004.70004.70004.6209-
Oct 23, 20244.76004.78004.76004.76004.6799-
Oct 22, 20244.74004.76004.74004.76004.6799-
Oct 21, 20244.74004.76004.74004.76004.6799-
Oct 18, 20244.86004.88004.86004.88004.7978-
Oct 17, 20244.72004.78004.72004.78004.6995-
Oct 16, 20244.62004.64004.62004.64004.5619-
Oct 15, 20244.82004.82004.78004.78004.6995-
Oct 14, 20244.86004.88004.86004.88004.7978-
Oct 11, 20244.86004.86004.86004.86004.7782-
Oct 10, 20244.86004.86004.86004.86004.7782-
Oct 9, 20244.78004.78004.76004.76004.6799-
Oct 8, 20244.86004.86004.78004.78004.6995-
Oct 7, 20244.82004.82004.82004.82004.7388-
Oct 4, 20244.78004.86004.78004.86004.7782-
Oct 3, 20244.68004.68004.66004.66004.5815-
Oct 2, 20244.60004.70004.60004.70004.6209-
Oct 1, 20244.54004.54004.48004.48004.4046-
Sep 30, 20244.44004.46004.44004.46004.3849-
Sep 27, 20244.28004.36004.28004.36004.2866-
Sep 26, 20244.40004.48004.40004.48004.4046-
Sep 25, 20244.64004.64004.62004.62004.5422-
Sep 24, 20244.74004.80004.74004.80004.7192-
Sep 23, 20244.78004.82004.78004.82004.7388-
Sep 20, 20244.86004.86004.82004.82004.7388-
Sep 19, 20244.86004.96004.82004.96004.8765-
Sep 18, 20244.92004.92004.92004.92004.8372-
Sep 17, 20244.76004.78004.74004.76004.6799-
Sep 16, 20244.78004.78004.78004.78004.6995-
Sep 13, 20244.72004.72004.72004.72004.6405-
Sep 12, 20244.68004.68004.68004.68004.6012-
Sep 11, 20244.70004.74004.70004.74004.6602-
Sep 10, 20244.74004.76004.74004.76004.6799-
Sep 9, 20244.72004.74004.72004.74004.6602-
Sep 6, 20244.96004.96004.96004.96004.8765-
Sep 5, 20245.10005.10005.10005.10005.0141-
Sep 4, 20245.30005.30005.30005.30005.2108-
Sep 3, 20245.50005.50005.40005.40005.3091-
Sep 2, 20245.50005.50005.50005.50005.4074-
Aug 30, 20245.60005.60005.60005.60005.5057-
Aug 29, 20245.45005.50005.45005.50005.4074-
Aug 28, 20245.45005.45005.45005.45005.3582-
Aug 27, 20245.50005.55005.50005.55005.4566-
Aug 26, 20245.50005.55005.50005.55005.4566-
Aug 23, 2024 0.14944701 Dividend
Aug 23, 20245.55005.55005.50005.50005.4074-
Aug 22, 20245.60005.65005.60005.65005.3877-
Aug 21, 20245.55005.65005.55005.65005.3877-
Aug 20, 20245.75005.80005.75005.80005.5308-
Aug 19, 20245.85005.90005.85005.90005.6261-
Aug 16, 20245.90005.90005.85005.85005.5785-
Aug 15, 20245.65005.75005.65005.75005.4831-
Aug 14, 20245.50005.50005.50005.50005.2447-
Aug 13, 20245.50005.50005.50005.50005.2447-
Aug 12, 20245.20005.20005.20005.20004.9586-
Aug 9, 20245.45005.55005.45005.55005.2924-
Aug 8, 20245.30005.40005.30005.40005.1493-
Aug 7, 20245.25005.35005.20005.35005.1017-
Aug 6, 20245.20005.30005.20005.30005.0540-
Aug 5, 20245.15005.30005.10005.30005.0540290
Aug 2, 20245.90005.90005.80005.80005.5308-
Aug 1, 20246.25006.25006.25006.25005.9599-
Jul 31, 20246.15006.15006.15006.15005.8645-
Jul 30, 20246.05006.05006.05006.05005.7692-
Jul 29, 20246.25006.25006.25006.25005.9599-
Jul 26, 20246.25006.25006.20006.20005.9122-
Jul 25, 20246.10006.10006.05006.05005.7692-
Jul 24, 20246.05006.15006.05006.15005.8645-
Jul 23, 20246.15006.20006.15006.20005.9122-
Jul 22, 20246.25006.25006.15006.15005.8645-
Jul 19, 20246.25006.25006.25006.25005.9599-
Jul 18, 20246.25006.25006.25006.25005.9599-
Jul 17, 20246.20006.20006.20006.20005.9122-
Jul 16, 20246.15006.15006.10006.10005.8168-
Jul 15, 20246.10006.15006.10006.10005.8168-
Jul 12, 20246.15006.20006.15006.20005.9122-
Jul 11, 20245.95006.05005.95006.05005.7692-
Jul 10, 20245.85005.90005.85005.90005.6261-
Jul 9, 20245.90005.90005.85005.85005.5785-
Jul 8, 20245.85005.85005.85005.85005.5785-
Jul 5, 20246.05006.10006.05006.10005.8168-
Jul 4, 20246.10006.10006.05006.05005.7692-
Jul 3, 20246.00006.00005.95005.95005.6738-
Jul 2, 20245.95005.95005.90005.90005.6261-
Jul 1, 20245.90005.95005.90005.95005.6738-
Jun 28, 20245.95005.95005.95005.95005.6738-
Jun 27, 20245.75005.80005.75005.80005.5308-
Jun 26, 20245.80005.85005.80005.85005.5785-
Jun 25, 20245.85005.85005.85005.85005.5785-
Jun 24, 20245.60005.70005.60005.70005.4354-
Jun 21, 20245.75005.75005.75005.75005.4831-
Jun 20, 20245.65005.80005.65005.80005.53087
Jun 19, 20245.65005.70005.65005.70005.4354-
Jun 18, 20245.65005.70005.65005.70005.4354-
Jun 17, 20245.70005.75005.70005.75005.4831-
Jun 14, 20245.75005.80005.75005.80005.5308-
Jun 13, 20245.85005.85005.85005.85005.5785-
Jun 12, 20245.90005.90005.90005.90005.6261-
Jun 11, 20245.90005.95005.90005.95005.6738-
Jun 10, 20245.90005.90005.90005.90005.6261-
Jun 7, 20245.80005.80005.80005.80005.5308-
Jun 6, 20245.65005.70005.65005.70005.4354-
Jun 5, 20245.70005.70005.70005.70005.4354-
Jun 4, 20245.85005.85005.85005.85005.57851,000
Jun 3, 20246.30006.35006.30006.35006.0552-
May 31, 20246.25006.25006.25006.25005.9599-
May 30, 20246.20006.20006.20006.20005.9122-
May 29, 20246.25006.25006.20006.20005.9122-
May 28, 20246.25006.25006.25006.25005.9599-
May 27, 20246.25006.25006.25006.25005.9599-
May 24, 20246.35006.35006.30006.30006.0076-
May 23, 20246.45006.45006.40006.40006.1029-
May 22, 20246.55006.55006.45006.45006.1506-
May 21, 20246.55006.55006.45006.45006.1506-
May 20, 20246.55006.60006.55006.60006.2936-
May 17, 20246.45006.45006.45006.45006.1506-
May 16, 20246.50006.55006.50006.55006.2460-
May 15, 20246.60006.60006.60006.60006.2936-
May 14, 2024 0.105492 Dividend
May 14, 20246.75006.75006.60006.60006.2936-
May 13, 20246.80006.80006.80006.80006.3699-
May 10, 20247.05007.10007.05007.10006.6509-
May 9, 20247.05007.10007.05007.10006.6509-
May 8, 20247.00007.05007.00007.00006.5573-
May 7, 20247.30007.30007.25007.25006.7915-
May 6, 20247.35007.35007.35007.35006.8851-
May 3, 20247.40007.40007.35007.35006.8851-
May 2, 20247.40007.40007.40007.40006.9320-
Apr 30, 20248.10008.10008.05008.10007.5877-
Apr 29, 20248.00008.05008.00008.05007.5409-
Apr 26, 20247.95007.95007.95007.95007.4472-
Apr 25, 20247.90007.95007.90007.90007.4004-
Apr 24, 20248.00008.00007.95007.95007.4472-
Apr 23, 20247.90007.90007.90007.90007.4004-
Apr 22, 20247.75007.75007.70007.70007.2130-
Apr 19, 20247.65007.65007.65007.65007.1662-
Apr 18, 20247.65007.70007.65007.70007.2130-
Apr 17, 20247.70007.75007.70007.75007.2598-