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

Berlin - Delayed Quote EUR

BW LPG Ltd (1PE.BE)

8.75
-0.15
(-1.74%)
As of 7:35:21 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.888.888.778.758.75-
Apr 29, 20258.988.988.608.908.90-
Apr 28, 20259.239.238.798.818.81-
Apr 25, 20258.539.288.539.289.28-
Apr 24, 20258.558.588.398.578.57-
Apr 23, 20258.318.528.318.478.47-
Apr 22, 20258.338.358.118.248.24-
Apr 17, 20258.238.448.218.388.38-
Apr 16, 20257.928.247.928.118.11-
Apr 15, 20258.428.448.218.218.21-
Apr 14, 20258.308.528.308.488.48-
Apr 11, 20257.888.127.628.128.12-
Apr 10, 20258.558.557.747.807.80-
Apr 9, 20257.758.137.578.138.13-
Apr 8, 20258.108.307.897.947.94-
Apr 7, 20257.477.967.287.917.91500
Apr 4, 20259.249.247.807.897.891,000
Apr 3, 20259.819.819.269.359.35-
Apr 2, 202510.0010.149.9210.0010.00-
Apr 1, 202510.0210.2210.0210.0910.09-
Mar 31, 202510.4210.429.9310.0910.0970
Mar 28, 202510.2110.3610.1310.3410.34-
Mar 27, 202510.6310.6310.1310.2310.231,000
Mar 26, 202510.7610.7610.7010.7010.70-
Mar 25, 202510.8410.8410.5410.7310.73-
Mar 24, 202510.7010.7810.4610.6910.69-
Mar 21, 202510.7110.8410.6110.7510.7525
Mar 20, 202510.7810.8310.5410.6910.69-
Mar 19, 202510.4010.7710.3210.7510.75-
Mar 18, 202510.2510.4310.2110.4010.40-
Mar 17, 20259.9210.219.9210.2010.20-
Mar 14, 202510.0910.229.859.989.982,000
Mar 13, 20259.8510.099.7710.0910.09-
Mar 12, 20259.399.959.399.959.95-
Mar 11, 20259.359.509.189.279.27-
Mar 10, 20259.869.869.349.349.34300
Mar 7, 2025 0.369936 Dividend
Mar 7, 202510.3610.369.5810.3010.30-
Mar 6, 202510.3510.9010.2710.6010.18-
Mar 5, 202510.5410.5610.1910.199.79-
Mar 4, 202510.5710.5710.2510.319.90-
Mar 3, 202511.2611.2610.8110.9110.48500
Feb 28, 202510.8811.2810.8811.2810.83-
Feb 27, 202511.3011.3010.8011.0210.58-
Feb 26, 202511.2511.2511.0911.1110.67-
Feb 25, 202511.6211.6811.1611.1610.72-
Feb 24, 202512.1912.1911.5111.6711.21-
Feb 21, 202512.1412.3112.0112.0911.61-
Feb 20, 202512.3312.3311.7612.0311.55-
Feb 19, 202512.2512.4912.2512.3511.86-
Feb 18, 202512.0512.3911.8512.3911.90-
Feb 17, 202512.2612.2611.8412.0411.56-
Feb 14, 202512.6412.6411.9512.1611.6832
Feb 13, 202512.4312.6212.1612.6212.12-
Feb 12, 202512.5212.5312.1412.4411.95-
Feb 11, 202512.5512.6612.5112.5312.03-
Feb 10, 202512.6112.6112.3512.4912.00-
Feb 7, 202512.7912.7912.3712.5712.07-
Feb 6, 202512.5212.6912.3612.5812.08-
Feb 5, 202512.6412.7612.4312.5512.05-
Feb 4, 202512.1712.7811.9912.7012.20-
Feb 3, 202512.0312.2412.0312.2111.73-
Jan 31, 202512.8812.8812.1812.3711.88-
Jan 30, 202511.5312.5011.5312.5012.00-
Jan 29, 202511.2011.4411.1511.3910.94-
Jan 28, 202511.0811.3711.0711.2210.78-
Jan 27, 202511.1211.2610.8211.1210.68-
Jan 24, 202511.5111.5110.9911.3010.851,000
Jan 23, 202511.6011.7110.9711.5311.07-
Jan 22, 202511.5411.5411.2111.4511.00-
Jan 21, 202511.9612.1011.7611.7611.29-
Jan 20, 202512.1212.3312.0212.0711.59-
Jan 17, 202512.3112.4412.0312.1011.62-
Jan 16, 202512.6512.6512.2912.4211.93-
Jan 15, 202512.3312.6412.3312.5912.09-
Jan 14, 202512.0612.3911.9812.1311.65-
Jan 13, 202511.8112.0811.7112.0811.60-
Jan 10, 202510.9711.8810.9711.8411.37-
Jan 9, 202510.9411.0910.9010.9810.54-
Jan 8, 202511.0111.0110.8810.9710.54-
Jan 7, 202511.0111.0910.6910.9710.54-
Jan 6, 202511.4511.4511.1211.1210.68-
Jan 3, 202511.6511.6511.3711.4410.99-
Jan 2, 202510.6711.5510.6711.5311.07-
Dec 30, 202411.0011.0010.5610.5710.15-
Dec 27, 202410.3310.6610.3310.4710.0620
Dec 23, 20249.8510.379.8510.339.92-
Dec 20, 20249.719.889.619.889.49-
Dec 19, 20249.789.899.709.799.40-
Dec 18, 20249.769.959.729.899.49-
Dec 17, 202410.0110.019.689.809.41-
Dec 16, 202410.3710.3710.0910.099.69-
Dec 13, 202410.4910.4910.2910.409.99-
Dec 12, 202410.9611.0110.5510.5510.13500
Dec 11, 2024 0.369936 Dividend
Dec 11, 202411.0311.1010.7211.0410.601,000
Dec 10, 202410.9511.1010.7011.0610.2250
Dec 9, 202410.8410.9510.7210.789.96-
Dec 6, 202410.9910.9910.7510.789.96-
Dec 5, 202411.2111.2110.9211.0610.22-
Dec 4, 202411.5711.5911.2411.2410.38-
Dec 3, 202411.7011.7011.1611.5710.69100
Dec 2, 202411.4011.7311.3411.7110.82-
Nov 29, 202411.7411.7411.4411.4510.58-
Nov 28, 202411.7211.9311.6611.6610.77-
Nov 27, 202412.2812.2811.1311.6310.75-
Nov 26, 202412.6012.6012.2512.3411.40-
Nov 25, 202413.0213.0212.3612.5611.60-
Nov 22, 202412.8913.0312.8412.9411.96-
Nov 21, 202412.8712.9512.6212.8211.84-
Nov 20, 202412.9212.9812.7812.7811.81-
Nov 19, 202412.3612.8812.3612.8311.85-
Nov 18, 202412.3012.5312.1612.3211.38-
Nov 15, 202412.5412.5612.2812.2911.35-
Nov 14, 202412.1312.6312.1312.5511.60-
Nov 13, 202411.8112.2911.8112.2911.35-
Nov 12, 202411.7311.9511.7311.7710.87-
Nov 11, 202412.0712.0711.7611.8110.91-
Nov 8, 202412.2812.2811.6611.8910.99-
Nov 7, 202411.5812.2911.5812.2911.35-
Nov 6, 202412.0312.1711.5411.5910.71-
Nov 5, 202411.4111.8911.4111.8010.90-
Nov 4, 202411.9311.9311.4611.4610.59-
Nov 1, 202411.7811.9911.7811.8710.97-
Oct 31, 202411.6811.8811.6511.8010.90-
Oct 30, 202412.2712.3711.7011.7110.82-
Oct 29, 202412.3312.5912.3012.3111.37-
Oct 28, 202412.5312.5312.1412.2911.35-
Oct 25, 202412.2412.4612.2212.4511.5037
Oct 24, 202412.9512.9512.9512.9511.96-
Oct 23, 202413.1613.1612.9512.9511.96-
Oct 22, 202413.1713.3113.1013.1412.14-
Oct 21, 202413.3813.5013.0613.1812.18-
Oct 18, 202413.3313.3613.0313.0612.07-
Oct 17, 202413.2713.2713.1513.2312.22-
Oct 16, 202413.2313.3513.1213.3012.2950
Oct 15, 202413.6913.7213.0813.3512.33721
Oct 14, 202414.2414.2413.7613.7912.7440
Oct 11, 202414.1914.2013.9013.9712.91-
Oct 10, 202413.9414.3013.9414.2013.12-
Oct 9, 202414.0814.0813.6814.0212.95-
Oct 8, 202414.3714.4614.0614.1313.05-
Oct 7, 202414.4714.5314.1614.4013.30-
Oct 4, 202414.2114.3414.1014.2413.16-
Oct 3, 202414.2814.2814.0014.1913.11-
Oct 2, 202414.0014.5114.0014.3213.23-
Oct 1, 202412.9913.9912.9913.9912.93-
Sep 30, 202412.9512.9912.7312.9811.99-
Sep 27, 202412.8812.9112.8112.8911.91-
Sep 26, 202412.9412.9412.6812.8911.91-
Sep 25, 202413.2413.2412.7312.8511.87-
Sep 24, 202412.9813.3512.8413.3512.33-
Sep 23, 202412.5412.9012.5412.9011.92-
Sep 20, 202413.2013.2012.5212.5811.62-
Sep 19, 202413.2313.3913.0813.2012.20-
Sep 18, 202413.2713.3713.1213.1212.12-
Sep 17, 202413.0313.3813.0313.2612.25-
Sep 16, 202412.9913.1212.8513.0512.06-
Sep 13, 202412.8713.0812.8713.0012.01-
Sep 12, 202412.8313.0712.8312.9311.95-
Sep 11, 202412.4512.8112.4512.8111.84-
Sep 10, 202412.8812.9512.3312.4711.52-
Sep 9, 2024 0.510864 Dividend
Sep 9, 202413.4813.5512.6713.5512.52-
Sep 6, 202413.3513.4413.2413.3911.84-
Sep 5, 202413.6513.6513.1113.3411.79-
Sep 4, 202413.5513.8013.4413.6712.08-
Sep 3, 202414.1114.1113.5413.5711.99-
Sep 2, 202414.2114.2413.7914.1312.49-
Aug 30, 202414.1514.2413.8914.2212.57-
Aug 29, 202413.8614.1113.6814.1112.47-
Aug 28, 202414.1214.1313.6913.9312.31-
Aug 27, 202414.5914.5913.9414.0912.45-
Aug 26, 202414.9214.9214.1114.5712.88-
Aug 23, 202413.9514.8513.9514.8313.11-
Aug 22, 202414.1114.1113.4913.9712.35-
Aug 21, 202413.5414.0713.5413.9812.36-
Aug 20, 202413.7713.8213.3913.5111.94-
Aug 19, 202414.5414.5413.4113.7912.19-
Aug 16, 202414.7614.7614.2614.5012.82-
Aug 15, 202414.8214.8214.3014.6512.95-
Aug 14, 202414.2015.0214.0214.8113.09-
Aug 13, 202414.4314.4313.8314.1912.54-
Aug 12, 202414.1214.4314.0714.4112.74-
Aug 9, 202414.2614.2613.8614.0012.37-
Aug 8, 202414.4714.4713.6214.2812.62-
Aug 7, 202413.7914.4913.6814.4712.79285
Aug 6, 202413.5014.0213.3114.0212.39-
Aug 5, 202413.7713.7712.8413.3211.77-
Aug 2, 202414.9214.9314.9214.9313.20-
Aug 1, 202415.2215.2215.0015.1913.43-
Jul 31, 202415.4115.4115.0615.1813.42-
Jul 30, 202414.7715.1614.7015.1613.40-
Jul 29, 202414.8315.0914.7814.7813.06100
Jul 26, 202414.6714.6714.5214.6112.91-
Jul 25, 202414.4714.8714.2914.6012.90-
Jul 24, 202414.8114.8914.5414.5412.85-
Jul 23, 202414.9115.0514.6714.8113.09-
Jul 22, 202414.6215.0314.5414.9613.22-
Jul 19, 202414.4814.5814.1814.5812.89-
Jul 18, 202414.6914.6914.3214.3512.68-
Jul 17, 202414.8314.8314.5414.6412.94-
Jul 16, 202414.4614.8513.7014.8513.131,000
Jul 15, 202415.0315.0314.3614.5312.84-
Jul 12, 202416.2916.2914.6214.9513.21-
Jul 11, 202416.9316.9316.0516.1914.31-
Jul 10, 202416.9117.0116.4216.8514.89-
Jul 9, 202416.7017.1916.2517.1615.17-
Jul 8, 202417.1017.1017.1017.1015.11-
Jul 5, 202417.1817.1817.1817.1815.19-
Jul 4, 202417.7717.7716.9917.1815.19-
Jul 3, 202417.5217.9317.4317.7315.67-
Jul 2, 202417.3217.6317.2817.4915.46-
Jul 1, 202418.0118.0117.2417.4415.41-
Jun 28, 202417.3617.8217.2517.8215.75-
Jun 27, 202417.4617.4617.1117.2815.27-
Jun 26, 202416.6417.2916.6417.2915.28-
Jun 25, 202416.9516.9916.5516.7414.80-
Jun 24, 202416.7516.8616.6216.8614.90-
Jun 21, 202416.6816.8716.5616.7114.77-
Jun 20, 202416.3416.6616.0816.6414.71-
Jun 19, 202416.7716.8616.2316.2614.37-
Jun 18, 202416.2216.7916.2216.7914.84-
Jun 17, 202415.8016.3515.8016.2414.35-
Jun 14, 202416.1016.1215.7015.7213.89-
Jun 13, 202416.9016.9016.0216.0314.17-
Jun 12, 202416.7717.2616.6916.8914.93-
Jun 11, 202417.4517.9016.7116.7114.77-
Jun 10, 202417.9017.9017.3317.5315.494
Jun 7, 2024 0.8808 Dividend
Jun 7, 202418.5518.5516.8917.8115.74-
Jun 6, 202419.3519.5218.1018.5515.51300
Jun 5, 202419.3919.4818.8319.4316.25195
Jun 4, 202419.9319.9318.9619.1716.03-
Jun 3, 202419.9419.9419.3619.8016.56-
May 31, 202419.5219.9618.8719.8316.58250
May 30, 202417.5020.0417.4920.0416.76-
May 29, 202416.6216.8616.5516.8114.06-
May 28, 202416.6916.8316.5416.6113.89-
May 27, 202416.6516.7616.3816.6113.89-
May 24, 202415.7816.6015.7816.6013.88-
May 23, 202415.8015.9515.5615.7313.15-
May 22, 202415.6215.8515.4215.8313.24-
May 21, 202415.9015.9415.4215.4712.94-
May 20, 202415.9516.2615.8716.0313.40-
May 17, 202415.7916.4315.5716.1013.46-
May 16, 202415.4315.5515.1415.5513.00-
May 15, 202415.1615.4815.0715.4212.89-
May 14, 202414.9915.0714.8515.0412.58-
May 13, 202414.9615.0114.6414.7412.33-
May 10, 202414.8915.0314.7314.7912.37-
May 9, 202414.7714.8514.5714.7312.32-
May 8, 202414.6014.7714.4214.6312.23-
May 7, 202414.3914.5514.1314.4512.08-
May 6, 202413.9614.3113.9614.3011.96-
May 3, 202413.7013.9113.5813.8211.56-
May 2, 202413.7913.8613.6213.6811.44-
Apr 30, 202413.6513.8813.5013.6311.40-