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

Munich - Delayed Quote EUR

Beazley PLC (2D7.MU)

10.50
0.00
(0.00%)
At close: May 2 at 8:00:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.5010.5010.5010.5010.50-
Apr 30, 202510.5010.5010.5010.5010.50-
Apr 29, 202510.6010.6010.6010.6010.60-
Apr 28, 202510.6010.6010.6010.6010.60-
Apr 25, 202510.6010.6010.6010.6010.60-
Apr 24, 202510.6010.6010.6010.6010.60-
Apr 23, 202510.6010.6010.6010.6010.60-
Apr 22, 202510.9010.9010.5010.5010.5011
Apr 17, 202511.1011.1011.1011.1011.10-
Apr 16, 202511.1011.1011.1011.1011.1010
Apr 15, 202510.7011.2010.7011.2011.201
Apr 14, 202510.4010.7010.4010.7010.7050
Apr 11, 202510.3010.3010.3010.3010.30-
Apr 10, 202510.4010.4010.4010.4010.40-
Apr 9, 20259.859.859.859.859.85125
Apr 8, 20259.859.859.859.859.85-
Apr 7, 202510.0010.0010.0010.0010.00100
Apr 4, 202511.0011.0010.2010.2010.2012
Apr 3, 202511.0011.0011.0011.0011.00-
Apr 2, 202511.2011.2011.2011.2011.20-
Apr 1, 202511.2011.2011.2011.2011.20-
Mar 31, 202510.9011.2010.9011.2011.2012
Mar 28, 202511.0011.0010.9010.9010.9010
Mar 27, 202510.8010.8010.8010.8010.80-
Mar 26, 202510.6010.6010.6010.6010.60-
Mar 25, 202510.4010.4010.4010.4010.40-
Mar 24, 202510.4010.4010.4010.4010.40-
Mar 21, 202510.4010.4010.4010.4010.40-
Mar 20, 2025 0.29335 Dividend
Mar 20, 202510.5010.5010.5010.5010.50-
Mar 19, 202510.8010.9010.8010.9010.6518
Mar 18, 202510.8010.8010.8010.8010.55-
Mar 17, 202510.6010.6010.6010.6010.36-
Mar 14, 202510.6010.6010.6010.6010.36-
Mar 13, 202510.8010.9010.8010.9010.6518
Mar 12, 202510.7010.9010.7010.9010.6550
Mar 11, 202510.7010.7010.7010.7010.45-
Mar 10, 202510.7010.7010.7010.7010.45-
Mar 7, 202510.7010.7010.7010.7010.45-
Mar 6, 202510.9010.9010.9010.9010.65-
Mar 5, 202510.8011.1010.8011.1010.8520
Mar 4, 202510.8010.8010.8010.8010.55-
Mar 3, 202510.6010.6010.6010.6010.36-
Feb 28, 202510.4010.4010.4010.4010.161,000
Feb 27, 202510.5010.5010.5010.5010.26-
Feb 26, 202510.1010.5010.1010.5010.26220
Feb 25, 20259.909.909.909.909.67-
Feb 24, 20259.909.909.909.909.67-
Feb 21, 20259.909.909.909.909.67-
Feb 20, 202510.0010.0010.0010.009.77-
Feb 19, 202510.2010.2010.2010.209.97-
Feb 18, 202510.2010.2010.2010.209.97-
Feb 17, 202510.1010.1010.1010.109.87-
Feb 14, 202510.1010.1010.1010.109.87-
Feb 13, 202510.3010.3010.3010.3010.06-
Feb 12, 202510.4010.4010.4010.4010.16-
Feb 11, 202510.4010.4010.4010.4010.16-
Feb 10, 202510.5010.5010.4010.4010.16250
Feb 7, 202510.4010.5010.4010.5010.2635
Feb 6, 202510.0010.0010.0010.009.77-
Feb 5, 20259.959.959.959.959.72-
Feb 4, 202510.0010.0010.0010.009.77-
Feb 3, 202510.0010.0010.0010.009.77-
Jan 31, 202510.1010.1010.1010.109.87-
Jan 30, 202510.1010.1010.1010.109.87-
Jan 29, 20259.809.809.809.809.58-
Jan 28, 202510.0010.0010.0010.009.77-
Jan 27, 202510.0010.0010.0010.009.77-
Jan 24, 202510.1010.1010.1010.109.87-
Jan 23, 202510.1010.1010.1010.109.87-
Jan 22, 202510.1010.1010.1010.109.87-
Jan 21, 202510.0010.1010.0010.109.871
Jan 20, 20259.9510.209.9510.209.9730
Jan 17, 20259.809.959.809.959.7212
Jan 16, 20259.509.509.509.509.28700
Jan 15, 20259.409.409.409.409.18-
Jan 14, 20259.409.409.409.409.18-
Jan 13, 20259.409.409.409.409.18-
Jan 10, 20259.859.859.859.859.62-
Jan 9, 20259.909.909.909.909.67-
Jan 8, 20259.959.959.959.959.72-
Jan 7, 20259.959.959.959.959.72-
Jan 6, 202510.0010.009.959.959.7240
Jan 3, 202510.0010.1010.0010.109.87400
Jan 2, 20259.9510.009.6510.009.772,150
Dec 30, 20249.859.859.759.759.53540
Dec 27, 20249.809.809.809.809.58-
Dec 23, 20249.859.859.859.859.62-
Dec 20, 20249.959.959.859.859.6252
Dec 19, 202410.0010.0010.0010.009.77-
Dec 18, 202410.2010.2010.2010.209.97-
Dec 17, 202410.3010.3010.3010.3010.06-
Dec 16, 202410.1010.3010.1010.3010.0610
Dec 13, 20249.859.859.859.859.62-
Dec 12, 20249.959.959.859.859.621
Dec 11, 20249.909.909.909.909.67-
Dec 10, 202410.0010.0010.0010.009.77-
Dec 9, 20249.9510.009.9510.009.7715
Dec 6, 20249.959.959.959.959.72-
Dec 5, 20249.709.959.709.959.721,000
Dec 4, 20249.609.609.609.609.38-
Dec 3, 20249.559.609.559.609.3860
Dec 2, 20249.359.359.359.359.14-
Nov 29, 20249.259.259.259.259.04-
Nov 28, 20249.259.259.259.259.04-
Nov 27, 20249.259.259.259.259.04-
Nov 26, 20249.459.459.259.259.042,500
Nov 25, 20249.459.459.459.459.23-
Nov 22, 20249.309.309.309.309.09-
Nov 21, 20249.009.009.009.008.79-
Nov 20, 20248.908.908.908.908.70-
Nov 19, 20248.858.858.708.708.50200
Nov 18, 20248.858.858.858.858.65-
Nov 15, 20249.059.058.858.858.65130
Nov 14, 20249.059.059.059.058.84-
Nov 13, 20249.109.109.109.108.89-
Nov 12, 20249.259.259.259.259.04-
Nov 11, 20249.259.259.259.259.04-
Nov 8, 20249.359.359.359.359.14-
Nov 7, 20249.359.359.359.359.14-
Nov 6, 20249.259.259.259.259.04-
Nov 5, 20249.259.259.259.259.04-
Nov 4, 20249.259.259.259.259.04-
Nov 1, 20249.159.159.159.158.94-
Oct 31, 20249.409.409.409.409.18-
Oct 30, 20249.459.459.459.459.23-
Oct 29, 20249.509.509.509.509.28-
Oct 28, 20249.509.509.509.509.28-
Oct 25, 20249.509.509.509.509.28-
Oct 24, 20249.609.609.609.609.38-
Oct 23, 20249.709.709.709.709.48-
Oct 22, 20249.559.709.559.709.4840
Oct 21, 20249.559.559.559.559.33-
Oct 18, 20249.559.559.559.559.33-
Oct 17, 20249.559.559.559.559.33-
Oct 16, 20249.759.759.559.559.331,000
Oct 15, 20249.409.759.409.759.5310
Oct 14, 20249.309.309.309.309.09-
Oct 11, 20249.209.209.209.208.99-
Oct 10, 20249.009.009.009.008.79-
Oct 9, 20249.009.009.009.008.79-
Oct 8, 20249.009.009.009.008.79-
Oct 7, 20249.159.159.159.158.94-
Oct 4, 20249.159.159.159.158.94-
Oct 3, 20249.259.259.259.259.04-
Oct 2, 20249.259.259.259.259.04-
Oct 1, 20249.309.309.309.309.09-
Sep 30, 20249.359.359.359.359.14-
Sep 27, 20249.409.409.409.409.18-
Sep 26, 20249.359.359.359.359.14-
Sep 25, 20249.359.359.359.359.14-
Sep 24, 20249.359.359.359.359.14200
Sep 23, 20249.159.359.159.359.14540
Sep 20, 20249.159.159.159.158.94-
Sep 19, 20249.159.159.159.158.94-
Sep 18, 20249.159.159.159.158.94-
Sep 17, 20249.159.159.159.158.94-
Sep 16, 20249.159.159.159.158.94-
Sep 13, 20249.159.159.159.158.94-
Sep 12, 20249.159.159.159.158.94-
Sep 11, 20249.159.159.159.158.94-
Sep 10, 20249.159.159.159.158.94-
Sep 9, 20249.159.159.159.158.94-
Sep 6, 20249.159.159.159.158.941,000
Sep 5, 20249.109.109.109.108.89-
Sep 4, 20249.059.059.059.058.84-
Sep 3, 20249.009.009.009.008.79-
Sep 2, 20249.009.009.009.008.79-
Aug 30, 20249.059.059.059.058.84-
Aug 29, 20249.059.059.059.058.84-
Aug 28, 20249.109.109.109.108.89-
Aug 27, 20249.159.159.159.158.94-
Aug 26, 20248.959.258.959.259.04400
Aug 23, 20248.958.958.958.958.742,000
Aug 22, 20249.059.058.958.958.74500
Aug 21, 20248.959.058.959.058.84300
Aug 20, 20249.009.009.009.008.79-
Aug 19, 20248.859.058.859.058.84200
Aug 16, 20248.858.858.858.858.65-
Aug 15, 20248.608.858.608.858.65100
Aug 14, 20248.558.708.558.608.40417
Aug 13, 20248.758.758.758.758.55-
Aug 12, 20248.658.758.658.758.5548
Aug 9, 20248.208.658.208.658.45815
Aug 8, 20247.457.457.457.457.28-
Aug 7, 20247.457.457.457.457.28-
Aug 6, 20247.607.607.607.607.43-
Aug 5, 20247.707.707.707.707.52-
Aug 2, 20248.008.008.008.007.82-
Aug 1, 20248.108.108.108.107.91-
Jul 31, 20248.058.058.058.057.87-
Jul 30, 20247.957.957.957.957.77-
Jul 29, 20247.907.957.907.957.77200
Jul 26, 20247.857.857.857.857.67-
Jul 25, 20247.857.857.857.857.67-
Jul 24, 20247.857.857.857.857.67-
Jul 23, 20247.857.857.857.857.67-
Jul 22, 20247.857.857.857.857.67-
Jul 19, 20248.058.058.058.057.87-
Jul 18, 20248.058.058.058.057.87-
Jul 17, 20248.058.058.058.057.87-
Jul 16, 20248.058.058.058.057.87-
Jul 15, 20248.058.058.058.057.87-
Jul 12, 20248.058.058.058.057.87-
Jul 11, 20248.108.108.008.007.82178
Jul 10, 20248.108.108.108.107.91-
Jul 9, 20248.108.108.108.107.91-
Jul 8, 20247.907.907.907.907.72-
Jul 5, 20247.907.907.907.907.72-
Jul 4, 20247.857.907.857.907.721,000
Jul 3, 20247.857.857.857.857.67-
Jul 2, 20248.258.258.258.258.06-
Jul 1, 20248.308.508.308.508.31177
Jun 28, 20248.258.258.258.258.06-
Jun 27, 20248.258.258.258.258.06-
Jun 26, 20248.258.258.258.258.06-
Jun 25, 20248.258.258.258.258.06-
Jun 24, 20248.208.208.208.208.01-
Jun 21, 20248.208.208.208.208.01-
Jun 20, 20248.158.158.158.157.96-
Jun 19, 20248.058.058.058.057.87-
Jun 18, 20247.957.957.957.957.77-
Jun 17, 20247.957.957.957.957.77-
Jun 14, 20248.008.008.008.007.82-
Jun 13, 20248.008.008.008.007.82-
Jun 12, 20248.008.008.008.007.82-
Jun 11, 20248.158.158.008.007.82300
Jun 10, 20248.058.058.058.057.87-
Jun 7, 20248.058.058.058.057.87-
Jun 6, 20248.058.058.058.057.87-
Jun 5, 20248.108.108.108.107.91-
Jun 4, 20248.208.208.208.208.01-
Jun 3, 20248.258.358.258.358.16150
May 31, 20248.108.108.108.107.91-
May 30, 20248.008.008.008.007.82-
May 29, 20248.008.008.008.007.82-
May 28, 20248.058.058.058.057.87-
May 27, 20248.058.058.058.057.87-
May 24, 20248.058.058.058.057.87-
May 23, 20248.058.058.058.057.87-
May 22, 20248.058.058.058.057.87-
May 21, 20248.058.058.058.057.87-
May 20, 20248.108.108.108.107.91-
May 17, 20248.108.108.108.107.91-
May 16, 20248.008.108.008.107.9140
May 15, 20247.907.907.907.907.72-
May 14, 20247.857.857.857.857.67-
May 13, 20247.857.857.857.857.67154
May 10, 20247.857.857.857.857.67-
May 9, 20247.707.707.707.707.52-
May 8, 20247.507.507.507.507.33-
May 7, 20247.657.657.407.407.23200
May 6, 20247.657.657.657.657.47430
May 3, 20247.557.557.507.507.3310
May 2, 20247.857.857.457.557.38350