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

Stuttgart - Delayed Quote EUR

Bloom Energy Corporation (1ZB.SG)

16.03
-0.66
(-3.95%)
At close: 9:44:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.2616.2616.0016.0316.03-
Apr 29, 202516.7316.7716.6916.6916.69-
Apr 28, 202516.3516.5616.3516.5616.56-
Apr 25, 202516.0016.5416.0016.5416.54-
Apr 24, 202515.1516.0715.1516.0716.07-
Apr 23, 202515.3116.0715.1615.1615.16770
Apr 22, 202514.0014.7114.0014.6414.64100
Apr 17, 202515.6715.6714.9414.9414.94-
Apr 16, 202515.2215.4915.2215.3115.31500
Apr 15, 202515.8216.2415.8216.0916.09500
Apr 14, 202515.5815.9215.5815.7415.74-
Apr 11, 202514.9915.4414.9915.4415.44-
Apr 10, 202516.3616.3615.6115.6115.61-
Apr 9, 202514.6115.2513.7913.9613.963,150
Apr 8, 202515.7015.7014.8915.4815.48450
Apr 7, 202514.0615.4813.5015.4815.4839,980
Apr 4, 202517.1017.1014.5015.1315.1322,280
Apr 3, 202518.0018.0016.9717.1917.1912,990
Apr 2, 202519.4619.6819.1319.4319.43-
Apr 1, 202517.8519.3517.8519.3419.34100
Mar 31, 202518.1018.3018.0418.2418.24370
Mar 28, 202520.0020.2418.6118.6118.6110,700
Mar 27, 202520.1720.1720.1720.1720.17-
Mar 26, 202521.0521.0521.0521.0521.05-
Mar 25, 202521.2221.4921.2221.4921.492,000
Mar 24, 202522.0822.8621.7521.7521.753,850
Mar 21, 202523.4023.4021.8121.8121.81650
Mar 20, 202522.5024.4022.3424.4024.40700
Mar 19, 202521.5122.4021.5122.4022.4010
Mar 18, 202522.0022.0021.6721.6721.67200
Mar 17, 202522.5722.6622.3422.3422.34760
Mar 14, 202521.9422.7321.9422.0922.0925
Mar 13, 202522.2622.2621.9521.9921.99-
Mar 12, 202520.3022.9020.3022.7422.742,700
Mar 11, 202520.3022.7220.3022.7222.722,700
Mar 10, 202520.8520.9520.4720.7620.76820
Mar 7, 202520.5120.5920.0020.0020.00234
Mar 6, 202521.9921.9921.8921.8921.89-
Mar 5, 202521.4122.3821.4122.3822.38-
Mar 4, 202522.0022.0021.2721.2721.27305
Mar 3, 202523.1723.1722.3122.3122.31500
Feb 28, 202524.3024.3021.7222.3822.381,170
Feb 27, 202522.2322.5022.0522.0522.05100
Feb 26, 202521.3222.3119.7321.9521.95200
Feb 25, 202521.3221.3219.7319.9319.931,044
Feb 24, 202523.8923.8921.0921.9921.991,473
Feb 21, 202524.5224.5224.5024.5024.50-
Feb 20, 202525.0025.0024.4724.4724.47-
Feb 19, 202524.8125.4024.5925.1525.15245
Feb 18, 202524.0125.3023.9925.3025.30390
Feb 17, 202524.1024.1024.0024.0024.001,264
Feb 14, 202523.3724.1923.3724.1924.19100
Feb 13, 202522.3123.5122.3123.3923.39100
Feb 12, 202522.9422.9422.4822.4822.48-
Feb 11, 202524.1724.1723.2423.2423.24-
Feb 10, 202523.9524.5723.9524.5724.57180
Feb 7, 202523.7923.7923.3923.5423.5415
Feb 6, 202523.1223.7323.1223.5523.55-
Feb 5, 202521.9824.0021.9823.2523.25340
Feb 4, 202522.8123.2622.3022.4722.47450
Feb 3, 202521.6823.6121.6823.2023.20100
Jan 31, 202522.7423.1322.5522.5522.55100
Jan 30, 202521.8822.7521.7822.7522.7520
Jan 29, 202519.3621.7519.3621.4121.41350
Jan 28, 202527.0027.0019.3019.7519.752,250
Jan 27, 202527.0027.0020.4920.4920.491,210
Jan 24, 202526.4228.2526.1028.1428.141,551
Jan 23, 202524.2426.8123.9426.5026.50622
Jan 22, 202525.0025.9824.9225.0625.061,608
Jan 21, 202522.8122.8822.8122.8822.88-
Jan 20, 202522.9522.9522.6322.6322.631
Jan 17, 202523.0824.1122.9323.7523.75660
Jan 16, 202521.9422.8621.9422.8422.84-
Jan 15, 202521.9222.3621.9222.3622.36500
Jan 14, 202522.2222.6321.5821.5821.58-
Jan 13, 202522.7022.7021.3522.1022.10245
Jan 10, 202523.3423.3423.2523.2823.2850
Jan 9, 202523.4823.4823.4823.4823.48-
Jan 8, 202523.7723.7723.0923.0923.09208
Jan 7, 202524.4524.4524.3624.3624.36-
Jan 6, 202523.2524.9323.2524.7824.781,040
Jan 3, 202522.4524.5522.4524.3624.36374
Jan 2, 202521.2522.7521.2522.5422.54750
Dec 30, 202421.6522.0021.6522.0022.005,000
Dec 27, 202422.8823.5021.8621.8621.865,100
Dec 23, 202423.2723.6823.0923.0923.09208
Dec 20, 202421.6722.5020.9122.5022.501,465
Dec 19, 202422.5622.8321.3021.6921.691,021
Dec 18, 202423.3123.3223.0823.0823.08600
Dec 17, 202424.3624.7823.3924.7824.7850
Dec 16, 202424.3624.3623.3923.3923.3950
Dec 13, 202423.7324.4423.6424.3624.36100
Dec 12, 202422.1024.0722.1023.7723.77-
Dec 11, 202422.0122.6922.0122.6922.69-
Dec 10, 202424.8124.8121.6821.6821.681,434
Dec 9, 202425.5226.5125.5226.5126.51250
Dec 6, 202424.3124.8524.3124.8524.85210
Dec 5, 202424.6225.0824.1124.5324.53120
Dec 4, 202424.8125.0523.9224.7524.75518
Dec 3, 202425.5325.5324.3024.6924.69589
Dec 2, 202425.7626.5825.5925.5925.5913,700
Nov 29, 202425.4825.9125.4825.9125.9160
Nov 28, 202425.7326.1825.4525.4525.45117
Nov 27, 202425.0127.0124.9025.7725.77272
Nov 26, 202424.4125.5024.4125.3525.35100
Nov 25, 202425.0025.0024.3324.5724.57127
Nov 22, 202422.6724.8322.6724.8324.831,751
Nov 21, 202423.1423.5122.7322.9722.9750
Nov 20, 202422.3323.4221.5123.4223.423,746
Nov 19, 202421.4522.5121.0122.5122.513,469
Nov 18, 202419.6023.4219.0221.3521.3544,319
Nov 15, 202412.6020.1512.6020.1520.156,407
Nov 14, 202412.8712.8712.2412.5612.56100
Nov 13, 202412.4513.1112.4212.9112.91405
Nov 12, 202412.6212.6212.3012.5612.56100
Nov 11, 202412.3512.9812.1812.9112.914,309
Nov 8, 20249.6612.319.6612.2912.291,100
Nov 7, 202410.1310.139.8710.0010.00-
Nov 6, 202410.0010.319.2210.0910.091,850
Nov 5, 20249.7710.309.7710.2410.24700
Nov 4, 20249.069.929.069.919.91765
Nov 1, 20248.719.218.719.049.04-
Oct 31, 20248.959.178.868.868.86520
Oct 30, 20249.279.389.279.329.32380
Oct 29, 20249.309.339.209.299.29-
Oct 28, 20248.749.408.749.409.40-
Oct 25, 20248.438.828.438.708.70855
Oct 24, 20248.418.558.398.398.39270
Oct 23, 20248.959.218.418.418.413,058
Oct 22, 20249.059.058.928.998.99-
Oct 21, 20249.409.429.099.099.09420
Oct 18, 20249.349.349.289.289.28-
Oct 17, 20249.509.509.319.389.38400
Oct 16, 20249.529.579.509.579.57-
Oct 15, 20249.529.579.309.519.51550
Oct 14, 20249.709.809.709.749.741,048
Oct 11, 20249.269.779.209.779.77-
Oct 10, 20249.539.539.289.309.30-
Oct 9, 20249.189.809.189.709.70-
Oct 8, 20249.339.369.249.369.36-
Oct 7, 20249.859.859.249.249.24-
Oct 4, 20249.559.919.559.689.68400
Oct 3, 20249.629.629.389.429.42-
Oct 2, 20249.149.268.868.978.97525
Oct 1, 20249.339.339.009.219.21-
Sep 30, 20249.409.569.359.359.355
Sep 27, 20249.189.639.189.509.5010,425
Sep 26, 20249.229.309.229.289.28150
Sep 25, 20249.349.529.069.159.151,147
Sep 24, 20249.659.909.469.469.46450
Sep 23, 20249.7510.159.709.779.771,330
Sep 20, 20249.069.769.069.769.76440
Sep 19, 20249.119.679.119.169.162,150
Sep 18, 20249.009.619.009.119.111,210
Sep 17, 20248.789.258.789.069.06250
Sep 16, 20249.109.218.738.738.7310,845
Sep 13, 20249.239.469.189.399.39110
Sep 12, 20249.449.549.449.529.52-
Sep 11, 20249.049.049.049.049.04-
Sep 10, 20248.759.008.669.009.00-
Sep 9, 20248.979.328.808.808.80302
Sep 6, 20249.869.868.848.898.89980
Sep 5, 20249.9210.079.929.939.93-
Sep 4, 20249.779.989.779.989.98100
Sep 3, 202410.5810.589.939.969.96654
Sep 2, 202410.6010.6210.5710.6210.6250
Aug 30, 202410.7110.7110.7110.7110.71-
Aug 29, 202410.0210.0210.0210.0210.02-
Aug 28, 202410.3910.5010.1210.1510.15300
Aug 27, 202410.5110.5510.3410.4410.44-
Aug 26, 202410.3810.9310.3810.6410.64113
Aug 23, 202410.1110.3910.1110.3910.39-
Aug 22, 202410.2410.2410.1010.2410.24-
Aug 21, 202410.1510.4510.1510.4510.45-
Aug 20, 202410.4610.4610.4610.4610.46-
Aug 19, 202410.4410.5110.4410.5110.51-
Aug 16, 202410.7910.7910.7910.7910.79-
Aug 15, 202410.3710.8010.3710.7610.7690
Aug 14, 202410.6310.6310.4410.5210.52-
Aug 13, 202410.1210.1210.1210.1210.12-
Aug 12, 202410.4110.6110.1410.1410.1480
Aug 9, 202410.2010.9110.2010.5610.56910
Aug 8, 20249.009.149.009.149.14100
Aug 7, 20249.739.739.079.079.07300
Aug 6, 202410.3410.349.809.999.99200
Aug 5, 202410.0710.079.6910.0110.01513
Aug 2, 202411.4411.4410.4710.7010.701,500
Aug 1, 202412.5612.5611.6311.6311.63350
Jul 31, 202412.1512.7012.1512.6912.69-
Jul 30, 202412.5312.7012.0512.1512.15-
Jul 29, 202413.3013.5012.5812.5812.581,050
Jul 26, 202413.2013.6513.2013.6513.65-
Jul 25, 202413.3013.5012.9813.5013.50-
Jul 24, 202413.7213.9013.7213.9013.90-
Jul 23, 202412.9013.8912.9013.8913.89570
Jul 22, 202412.8813.5612.8813.0913.0939
Jul 19, 202413.3613.3613.3613.3613.36-
Jul 18, 202413.9314.0913.8713.8713.87200
Jul 17, 202415.4015.4015.0015.0015.001,600
Jul 16, 202413.3013.8713.3013.8013.80566
Jul 15, 202412.7513.2512.7513.2513.25-
Jul 12, 202412.2312.9912.2312.9912.99500
Jul 11, 202411.6512.2611.6512.2612.26-
Jul 10, 202411.2311.7111.2311.7111.7125
Jul 9, 202411.4111.4111.4111.4111.41-
Jul 8, 202411.0811.7911.0811.4211.42100
Jul 5, 202410.9010.9410.9010.9410.94-
Jul 4, 202410.9011.0610.9011.0611.06140
Jul 3, 20249.9710.959.9710.9510.95300
Jul 2, 202410.5510.559.989.989.98397
Jul 1, 202411.3011.3010.5610.5610.56800
Jun 28, 202412.1312.2511.8311.8311.83-
Jun 27, 202411.6511.7511.6211.7511.75-
Jun 26, 202412.3212.3711.8411.8811.88690
Jun 25, 202412.3012.3012.1912.1912.19-
Jun 24, 202412.0012.1512.0012.1512.1576
Jun 21, 202412.9012.9012.0712.0712.07-
Jun 20, 202412.3312.8712.3312.8312.83-
Jun 19, 202412.6012.6012.3812.3812.38-
Jun 18, 202412.8712.8712.8712.8712.87-
Jun 17, 202413.2313.2312.8112.8112.81100
Jun 14, 202414.0014.0014.0014.0014.00-
Jun 13, 202414.1414.3314.0914.1314.13-
Jun 12, 202413.4614.6413.4614.4514.45499
Jun 11, 202413.9113.9113.4313.8313.83280
Jun 10, 202413.7614.2813.7614.2814.28-
Jun 7, 202414.1014.2013.6913.6913.6920
Jun 6, 202413.9414.0013.7914.0014.00-
Jun 5, 202413.7913.8513.7713.8513.8535
Jun 4, 202414.3114.4313.7113.7113.71570
Jun 3, 202414.8915.5114.8915.5115.51460
May 31, 202415.0716.2115.0716.2116.21250
May 30, 202414.1114.4714.1114.4714.4710
May 29, 202415.1915.1914.2414.2414.24-
May 28, 202415.0515.6714.8915.1715.171,553
May 27, 202414.9214.9314.8014.8014.80-
May 24, 202414.5414.7514.2514.6314.63-
May 23, 202414.8215.2814.7914.8514.85199
May 22, 202413.8215.9113.8215.9115.911,500
May 21, 202411.7713.7311.7713.7313.731,126
May 20, 202411.3011.3011.3011.3011.30-
May 17, 202411.0411.2911.0411.2911.29-
May 16, 202411.7211.8711.7211.8711.87230
May 15, 202411.4411.8211.4411.7811.78-
May 14, 202410.5810.5810.5810.5810.58-
May 13, 202410.2110.8310.2110.8310.83-
May 10, 202411.2711.2711.2711.2711.27-
May 9, 202410.8810.8810.8810.8810.88-
May 8, 202410.8410.8410.6310.8410.8440
May 7, 202411.0511.1711.0511.1711.17100
May 6, 202411.0711.4511.0711.4311.4370
May 3, 202410.6511.1910.5611.0311.03293
May 2, 202410.4610.6810.4610.6810.68-
Apr 30, 202410.4010.5210.0310.3810.38-