Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Beneteau SA (3GD.MU)

Compare
7.98
-0.09
(-1.12%)
At close: April 4 at 8:08:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.987.987.987.987.98-
Apr 3, 20258.078.078.078.078.07-
Apr 2, 20258.118.118.118.118.11-
Apr 1, 20258.118.118.118.118.11-
Mar 31, 20258.118.118.118.118.11-
Mar 28, 20258.288.288.288.288.28-
Mar 27, 20258.418.418.418.418.41-
Mar 26, 20258.418.418.418.418.41-
Mar 25, 2025 0.22 Dividend
Mar 25, 20258.418.418.418.418.41-
Mar 24, 20259.219.219.219.218.99-
Mar 21, 202510.1010.1010.1010.109.86-
Mar 20, 202510.1010.1010.1010.109.86-
Mar 19, 202510.1010.1010.1010.109.86-
Mar 18, 202510.0810.0810.0810.089.84-
Mar 17, 202510.0810.0810.0810.089.84-
Mar 14, 202510.0810.0810.0810.089.84-
Mar 13, 202510.2210.2210.2210.229.98-
Mar 12, 202510.3410.3410.3410.3410.09-
Mar 11, 202510.3410.3410.3410.3410.09-
Mar 10, 202510.3410.3410.3410.3410.09-
Mar 7, 202510.2610.2610.2610.2610.01-
Mar 6, 202510.0410.0410.0410.049.80-
Mar 5, 202510.0210.0210.0210.029.78-
Mar 4, 202510.0210.0210.0210.029.78-
Mar 3, 202510.1810.1810.1810.189.94-
Feb 28, 202510.2610.2610.2610.2610.01-
Feb 27, 202510.2610.2610.2610.2610.01-
Feb 26, 202510.2010.2010.2010.209.96-
Feb 25, 202510.2010.2010.2010.209.96-
Feb 24, 202510.2010.2010.2010.209.96-
Feb 21, 202510.2010.2010.2010.209.96-
Feb 20, 202510.2010.2010.2010.209.96-
Feb 19, 202510.2010.2010.2010.209.96-
Feb 18, 202510.2010.2010.2010.209.96-
Feb 17, 202510.2010.2010.2010.209.96-
Feb 14, 202510.2010.2010.2010.209.96-
Feb 13, 202510.2010.2010.2010.209.96-
Feb 12, 202510.0810.0810.0810.089.84-
Feb 11, 20258.758.758.758.758.54-
Feb 10, 20258.748.748.748.748.53-
Feb 7, 20258.748.748.748.748.53-
Feb 6, 20258.748.748.748.748.53-
Feb 5, 20259.049.049.049.048.82-
Feb 4, 20259.059.059.059.058.83-
Feb 3, 20259.059.059.059.058.83-
Jan 31, 20259.059.059.059.058.83-
Jan 30, 20259.059.059.059.058.83-
Jan 29, 20259.059.059.059.058.83-
Jan 28, 20258.998.998.998.998.78-
Jan 27, 20258.998.998.998.998.78-
Jan 24, 20258.998.998.998.998.78-
Jan 23, 20258.838.838.838.838.62-
Jan 22, 20258.838.838.838.838.62-
Jan 21, 20258.818.818.818.818.60-
Jan 20, 20258.818.818.818.818.60-
Jan 17, 20258.818.818.818.818.60-
Jan 16, 20258.818.818.818.818.60-
Jan 15, 20258.638.638.638.638.42-
Jan 14, 20258.638.638.638.638.42-
Jan 13, 20258.638.638.638.638.42-
Jan 10, 20258.728.728.728.728.51-
Jan 9, 20258.918.918.918.918.70-
Jan 8, 20258.918.918.918.918.70-
Jan 7, 20258.918.918.918.918.70-
Jan 6, 20258.918.918.918.918.70-
Jan 3, 20258.918.918.918.918.70-
Jan 2, 20258.918.918.918.918.70-
Dec 30, 20248.568.568.568.568.36-
Dec 27, 20248.568.568.568.568.36-
Dec 23, 20248.438.438.438.438.23-
Dec 20, 20248.438.438.438.438.23-
Dec 19, 20248.438.438.438.438.23-
Dec 18, 20248.438.438.438.438.23-
Dec 17, 20248.438.438.438.438.23-
Dec 16, 20248.438.438.438.438.23-
Dec 13, 20248.398.398.398.398.19-
Dec 12, 20248.398.398.398.398.19-
Dec 11, 20248.398.398.398.398.19-
Dec 10, 20248.308.308.308.308.10-
Dec 9, 20248.058.058.058.057.86-
Dec 6, 20247.867.867.867.867.67-
Dec 5, 20247.847.847.847.847.65-
Dec 4, 20247.847.847.847.847.65-
Dec 3, 20247.847.847.847.847.65-
Dec 2, 20247.847.847.847.847.65-
Nov 29, 20247.847.847.847.847.65-
Nov 28, 20247.847.847.847.847.65-
Nov 27, 20247.847.847.847.847.65-
Nov 26, 20248.278.278.278.278.07-
Nov 25, 20248.578.578.578.578.37-
Nov 22, 20248.598.598.598.598.38-
Nov 21, 20248.868.868.868.868.65-
Nov 20, 20249.019.019.019.018.79-
Nov 19, 20249.019.019.019.018.79-
Nov 18, 20249.019.019.019.018.79-
Nov 15, 20249.019.019.019.018.79-
Nov 14, 20249.019.019.019.018.79-
Nov 13, 20249.019.019.019.018.79-
Nov 12, 20249.279.279.279.279.05-
Nov 11, 20249.569.569.569.569.33-
Nov 8, 20249.699.699.699.699.46-
Nov 7, 20249.699.699.699.699.46-
Nov 6, 20249.779.779.779.779.54-
Nov 5, 20249.739.739.739.739.50-
Nov 4, 202410.0210.0210.0210.029.78-
Nov 1, 202410.1210.1210.1210.129.88-
Oct 31, 202410.1210.1210.1210.129.88-
Oct 30, 202410.5010.5010.5010.5010.25-
Oct 29, 20249.799.799.799.799.56-
Oct 28, 20249.709.709.709.709.47-
Oct 25, 20249.709.709.709.709.47-
Oct 24, 20249.769.769.769.769.53-
Oct 23, 20249.879.879.879.879.63-
Oct 22, 202410.0010.0010.0010.009.76-
Oct 21, 202410.0410.0410.0410.049.80-
Oct 18, 20249.989.989.989.989.74-
Oct 17, 20249.989.989.989.989.74-
Oct 16, 20249.989.989.989.989.74-
Oct 15, 20249.859.859.859.859.61-
Oct 14, 20249.859.859.859.859.61-
Oct 11, 20249.739.739.739.739.50-
Oct 10, 20249.569.569.569.569.33-
Oct 9, 20249.459.459.459.459.22-
Oct 8, 20249.369.369.369.369.14-
Oct 7, 20249.369.369.369.369.14-
Oct 4, 20249.219.219.219.218.99-
Oct 3, 20249.519.519.519.519.28-
Oct 2, 20249.799.799.799.799.56-
Oct 1, 20249.869.869.869.869.62-
Sep 30, 202410.1210.1210.1210.129.88-
Sep 27, 202410.1210.1210.1210.129.88-
Sep 26, 20248.848.848.848.848.63-
Sep 25, 20249.019.019.019.018.79-
Sep 24, 20249.039.039.039.038.81-
Sep 23, 20249.139.139.139.138.91-
Sep 20, 20249.139.139.139.138.91-
Sep 19, 20248.218.218.218.218.01-
Sep 18, 20248.158.158.158.157.96-
Sep 17, 20248.178.178.178.177.97-
Sep 16, 20248.178.178.178.177.97-
Sep 13, 20248.178.178.178.177.97-
Sep 12, 20248.178.178.178.177.97-
Sep 11, 20248.188.188.188.187.98-
Sep 10, 20248.268.268.188.187.9881
Sep 9, 20248.338.338.338.338.13-
Sep 6, 20248.338.338.338.338.13-
Sep 5, 20248.338.338.338.338.13-
Sep 4, 20248.508.508.508.508.30-
Sep 3, 20248.828.828.828.828.61-
Sep 2, 20249.139.139.139.138.91-
Aug 30, 20249.269.269.269.269.04-
Aug 29, 20249.269.269.269.269.04-
Aug 28, 20249.439.439.439.439.20-
Aug 27, 20249.439.439.439.439.20-
Aug 26, 20249.439.439.439.439.20-
Aug 23, 20249.389.389.389.389.16-
Aug 22, 20249.389.389.389.389.16-
Aug 21, 20249.329.329.329.329.10-
Aug 20, 20249.329.329.329.329.10-
Aug 19, 20249.179.179.179.178.95-
Aug 16, 20249.169.169.169.168.94-
Aug 15, 20248.948.948.948.948.73-
Aug 14, 20249.009.009.009.008.79-
Aug 13, 20248.958.958.958.958.74-
Aug 12, 20248.958.958.958.958.74-
Aug 9, 20248.798.798.798.798.58-
Aug 8, 20248.718.718.718.718.50-
Aug 7, 20248.558.558.558.558.35-
Aug 6, 20248.458.458.458.458.25-
Aug 5, 20248.368.368.368.368.16-
Aug 2, 20248.938.938.938.938.72-
Aug 1, 20249.159.159.159.158.93-
Jul 31, 20249.179.179.179.178.95-
Jul 30, 20249.179.179.179.178.95-
Jul 29, 20249.179.179.179.178.95-
Jul 26, 20249.059.059.059.058.83-
Jul 25, 20248.968.968.968.968.75-
Jul 24, 20249.159.159.159.158.93-
Jul 23, 202410.1410.1410.1410.149.90-
Jul 22, 202410.2010.2010.2010.209.96-
Jul 19, 202410.5010.5010.5010.5010.25-
Jul 18, 202410.5410.5410.5410.5410.29-
Jul 17, 202410.3210.3210.3210.3210.07-
Jul 16, 202410.3210.3210.3210.3210.07-
Jul 15, 202410.2610.2610.2610.2610.01-
Jul 12, 202410.2410.2410.2410.2410.00-
Jul 11, 202410.1810.1810.1810.189.94-
Jul 10, 20249.929.929.929.929.68-
Jul 9, 202410.3610.3610.3610.3610.11-
Jul 8, 202410.3810.3810.3810.3810.13-
Jul 5, 202410.3810.3810.3810.3810.13-
Jul 4, 202410.3810.3810.3810.3810.13-
Jul 3, 202410.2010.2010.2010.209.96-
Jul 2, 20249.979.979.979.979.73-
Jul 1, 20249.979.979.979.979.73-
Jun 28, 202410.0410.0410.0410.049.80-
Jun 27, 202410.2810.2810.2810.2810.03-
Jun 26, 202410.5010.5010.5010.5010.25-
Jun 25, 202410.5810.5810.5810.5810.33-
Jun 24, 202410.9010.9010.6210.6210.37400
Jun 21, 202410.9610.9610.9610.9610.70-
Jun 20, 202410.9610.9610.9610.9610.70-
Jun 19, 202411.1211.1211.1211.1210.85-
Jun 18, 202411.2011.2011.2011.2010.93-
Jun 17, 202411.0211.0211.0211.0210.76-
Jun 14, 202411.6211.6211.6211.6211.34-
Jun 13, 202412.1212.1212.1212.1211.83-
Jun 12, 2024 0.73 Dividend
Jun 12, 202412.4812.4812.4812.4812.18-
Jun 11, 202413.1213.1213.1213.1212.09-
Jun 10, 202413.2413.2413.2413.2412.20-
Jun 7, 202413.2413.2413.2413.2412.20-
Jun 6, 202413.2413.2413.2413.2412.20-
Jun 5, 202413.2413.2413.2413.2412.20-
Jun 4, 202413.3413.3413.3413.3412.30-
Jun 3, 202413.4813.4813.4813.4812.43-
May 31, 202413.4213.4213.4213.4212.37-
May 30, 202413.4213.4213.4213.4212.37-
May 29, 202413.7813.7813.7813.7812.70-
May 28, 202413.6813.6813.6813.6812.61-
May 27, 202413.6013.6013.6013.6012.54-
May 24, 202413.3213.3213.3213.3212.28-
May 23, 202413.3213.3213.3213.3212.28-
May 22, 202413.5013.5013.5013.5012.44-
May 21, 202413.7613.7613.7613.7612.68-
May 20, 202413.7613.7613.7613.7612.68-
May 17, 202414.1414.1414.1414.1413.03-
May 16, 202414.1414.1414.1414.1413.03-
May 15, 202414.1814.1814.1814.1813.07-
May 14, 202414.0614.0614.0614.0612.96-
May 13, 202413.4213.4213.4213.4212.37-
May 10, 202413.1813.1813.1813.1812.15-
May 9, 202412.8212.8212.8212.8211.82-
May 8, 202412.7812.7812.7812.7811.78-
May 7, 202412.6012.6012.6012.6011.61-
May 6, 202412.4412.4412.4412.4411.47-
May 3, 202412.5012.5012.5012.5011.52-
May 2, 202412.3212.3212.3212.3211.36-
Apr 30, 202412.4412.4412.4412.4411.47-
Apr 29, 202412.4412.4412.4412.4411.47-
Apr 26, 202412.5612.5612.5612.5611.58-
Apr 25, 202412.7012.7012.7012.7011.71-
Apr 24, 202412.7012.7012.7012.7011.71-
Apr 23, 202412.5612.5612.5612.5611.58-
Apr 22, 202412.5612.5612.5612.5611.58-
Apr 19, 202412.6812.6812.6812.6811.69-
Apr 18, 202412.9612.9612.9612.9611.95-
Apr 17, 202412.9812.9812.9812.9811.96-
Apr 16, 202413.1813.1813.1813.1812.15-
Apr 15, 202413.5613.5613.5613.5612.50-
Apr 12, 202413.5613.5613.5613.5612.50-
Apr 11, 202413.5613.5613.5613.5612.50-
Apr 10, 202413.5813.5813.5813.5812.52-
Apr 9, 202413.5813.5813.5813.5812.52-
Apr 8, 202413.5213.5213.5213.5212.46-
Apr 5, 202413.4413.4413.4413.4412.39-
Apr 4, 202413.5613.5613.5613.5612.50-