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

Dusseldorf - Delayed Quote EUR

Berkeley Group Holdings PLC R (42B0.DU)

Compare
43.00
0.00
(0.00%)
As of 12:31:46 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202543.8043.8043.0043.0043.00-
Apr 10, 202545.6045.6042.8043.0043.00-
Apr 9, 202541.0044.2041.0044.2044.20-
Apr 8, 202542.6043.0041.4041.8041.80-
Apr 7, 202540.7442.3440.7441.8641.86-
Apr 4, 202543.1043.3241.8641.8641.86-
Apr 3, 202541.4643.3641.4643.3643.36-
Apr 2, 202543.2643.2642.2442.4642.46-
Apr 1, 202542.7843.4042.6443.3043.30-
Mar 31, 202542.6242.7642.5442.5442.54-
Mar 28, 202542.6643.3042.6642.9642.96-
Mar 27, 202542.8242.9242.7842.7842.78-
Mar 26, 202543.5643.5642.7442.7442.74-
Mar 25, 202543.4043.6643.3443.3443.34-
Mar 24, 202543.4643.4642.9243.2243.22-
Mar 21, 202543.6043.6043.0643.0643.06-
Mar 20, 202543.7044.2643.6243.6243.62-
Mar 19, 202543.5843.7643.5843.6043.60-
Mar 18, 202543.3443.6643.2643.5643.56-
Mar 17, 202542.9843.4242.9843.4243.42-
Mar 14, 202542.5843.0642.5843.0643.06-
Mar 13, 202542.8642.9042.2442.2442.24-
Mar 12, 202543.5043.5042.8042.8042.80-
Mar 11, 202543.4444.2243.4243.4643.46-
Mar 10, 202543.4243.5442.9042.9042.90-
Mar 7, 202542.5443.3842.3843.3843.38-
Mar 6, 2025 0.38 Dividend
Mar 6, 202543.3843.3842.1042.5442.54-
Mar 5, 202544.2244.2243.1843.3242.99-
Mar 4, 202543.4243.8842.9843.8843.55-
Mar 3, 202544.0044.0043.8643.8643.53-
Feb 28, 202542.7044.3842.7043.5643.23-
Feb 27, 202544.3444.3443.1643.1642.83-
Feb 26, 202545.2445.2444.3044.3043.96-
Feb 25, 202544.8045.2444.6444.9644.62-
Feb 24, 202545.2645.2644.9044.9044.56-
Feb 21, 202545.3445.4445.1045.1044.76-
Feb 20, 202545.2045.4845.1245.1644.82-
Feb 19, 202545.5645.5644.9245.0644.72-
Feb 18, 202545.3045.6245.3045.4245.07-
Feb 17, 202545.3445.3445.1245.1644.82-
Feb 14, 202545.2845.5845.2245.2244.88-
Feb 13, 202545.2845.4045.1045.1644.82-
Feb 12, 202544.9845.2244.8444.8444.50-
Feb 11, 202545.4645.4644.7444.8044.46-
Feb 10, 202544.8645.5644.8645.5045.15-
Feb 7, 202545.6045.6444.7044.7044.36-
Feb 6, 202546.5046.5045.5445.5445.19-
Feb 5, 202545.6446.3245.6446.1445.79-
Feb 4, 202545.9446.0245.6245.7845.43-
Feb 3, 202545.1846.0645.1845.7645.41-
Jan 31, 202546.4846.4846.0646.1045.75-
Jan 30, 202545.7646.2845.7646.2845.93-
Jan 29, 202546.6046.6045.5045.5045.15-
Jan 28, 202545.4846.0445.4846.0445.69-
Jan 27, 202544.4845.8244.4845.1844.84-
Jan 24, 202544.7644.9044.3244.8444.50-
Jan 23, 202543.9444.4843.7844.4844.14-
Jan 22, 202544.3644.4243.8643.8643.53-
Jan 21, 202543.9044.1043.7044.1043.76-
Jan 20, 202543.8243.8843.6443.8843.55-
Jan 17, 202542.7843.7042.7843.7043.37-
Jan 16, 202542.6442.8042.1042.8042.47-
Jan 15, 202541.1242.5441.1242.3242.00-
Jan 14, 202542.6442.6440.9840.9840.67-
Jan 13, 202542.2242.3842.2042.3842.06-
Jan 10, 202543.6843.8242.6642.6642.34-
Jan 9, 202544.3244.3243.4043.6443.31-
Jan 8, 202545.5645.5644.5044.5644.22-
Jan 7, 202546.5646.5645.5245.6245.27-
Jan 6, 202546.5446.5445.9246.1045.75-
Jan 3, 202546.8446.8446.3446.3445.99-
Jan 2, 202546.8247.1846.5846.5846.23-
Dec 30, 202446.4646.7846.4646.7846.42-
Dec 27, 202447.1247.1246.4446.4446.09-
Dec 23, 202446.7446.9046.6846.7846.42-
Dec 20, 202446.7847.0846.7847.0246.66-
Dec 19, 202447.3447.5046.9646.9646.60-
Dec 18, 202447.7848.0247.3247.9847.61-
Dec 17, 202447.8447.8647.0047.8647.50-
Dec 16, 202447.8647.9047.3247.9047.54-
Dec 13, 202449.1249.1247.9247.9247.55-
Dec 12, 202450.7550.7549.0449.0448.67-
Dec 11, 202450.3550.7550.3050.5050.12-
Dec 10, 202450.5050.5050.2050.3549.97-
Dec 9, 202449.5050.6049.1850.6050.21-
Dec 6, 202449.4450.0048.7849.5249.14-
Dec 5, 202449.7050.0549.5850.0549.67-
Dec 4, 202449.6649.8249.5649.6649.28-
Dec 3, 202449.9850.0549.5049.5049.12-
Dec 2, 202449.4249.8449.4249.8449.46-
Nov 29, 202450.3050.3049.6649.6649.28-
Nov 28, 202451.6051.6050.2050.2049.82-
Nov 27, 202451.0551.5550.7051.2050.81-
Nov 26, 202451.6551.6550.8550.8550.46-
Nov 25, 202452.1552.1551.7051.7051.31-
Nov 22, 202451.0552.0551.0551.8051.41-
Nov 21, 202451.0051.1050.8050.8050.41-
Nov 20, 202452.6552.6550.8050.8050.41-
Nov 19, 202451.5552.3051.5552.2051.80-
Nov 18, 202451.8051.8051.3551.4551.06-
Nov 15, 202451.1551.5051.1551.5051.11-
Nov 14, 202450.6551.3550.5551.3550.96-
Nov 13, 202450.3050.6550.3050.6050.21-
Nov 12, 202451.2051.4550.3050.3049.92-
Nov 11, 202451.7052.1551.6551.6551.26-
Nov 8, 202451.5551.6551.2051.3050.91-
Nov 7, 202451.3051.6051.3051.3550.96-
Nov 6, 202453.1553.1551.0051.0050.61-
Nov 5, 202452.4552.4552.3052.3051.90-
Nov 4, 202452.7552.9552.1052.1051.70-
Nov 1, 202452.5052.9052.4552.4552.05-
Oct 31, 202454.8054.8051.8052.3051.90-
Oct 30, 202455.0555.7055.0555.2054.78-
Oct 29, 202456.4056.4055.2055.2054.78-
Oct 28, 202456.2556.4556.0056.2555.82-
Oct 25, 202456.2056.2055.6055.8055.37-
Oct 24, 202456.6556.6555.8556.1055.67-
Oct 23, 202457.2057.4556.3556.3555.92-
Oct 22, 202457.7057.7056.4556.9556.52-
Oct 21, 202457.9558.2057.6557.6557.21-
Oct 18, 202458.8558.8557.8057.9057.46-
Oct 17, 202458.3558.5557.7558.5558.10-
Oct 16, 202456.4558.3056.4558.0557.61-
Oct 15, 202456.6057.5556.6057.2056.76-
Oct 14, 202456.1556.3555.8556.3555.92-
Oct 11, 202455.4556.1055.4555.9555.52-
Oct 10, 202456.0056.0055.3555.3554.93-
Oct 9, 202455.7056.0555.7055.9555.52-
Oct 8, 202455.7055.7054.9555.5555.13-
Oct 7, 202457.4057.4056.1056.1555.72-
Oct 4, 202456.3557.3556.3557.3556.91-
Oct 3, 202455.7056.8055.7056.2555.82-
Oct 2, 202456.5556.5555.7056.0555.6210
Oct 1, 202456.7556.8556.1056.1555.72-
Sep 30, 202457.5557.5556.5056.5056.07-
Sep 27, 202458.0058.0057.8057.8057.36-
Sep 26, 202457.8557.8557.7557.7557.31-
Sep 25, 202457.4557.4557.1557.1556.71-
Sep 24, 202458.9058.9057.6557.6557.21-
Sep 23, 202457.8058.4057.8058.3057.86-
Sep 20, 202460.5260.5260.5260.5260.06-
Sep 19, 202460.5260.5260.5260.5260.06-
Sep 18, 202460.5260.5260.5260.5260.06-
Sep 17, 202460.5260.5260.5260.5260.06-
Sep 16, 202460.5260.5260.5260.5260.06-
Sep 13, 202460.5260.5260.5260.5260.06-
Sep 12, 202460.5260.5260.5260.5260.06-
Sep 11, 202460.5260.5260.5260.5260.06-
Sep 10, 202460.5260.5260.5260.5260.06-
Sep 9, 2024 96.49:100 Stock Splits
Sep 9, 202460.5260.5260.5260.5260.06-
Sep 6, 202459.9060.8459.9060.5260.06-
Sep 5, 202460.3261.2560.3260.9460.47-
Sep 4, 202460.3260.6860.3260.3759.91-
Sep 3, 202461.5161.5161.0961.1560.68-
Sep 2, 202461.0461.7760.7361.6161.14-
Aug 30, 202460.9461.5160.7360.7360.27-
Aug 29, 202461.4161.6161.0461.0460.58-
Aug 28, 202459.0559.2059.0559.1558.70-
Aug 27, 202461.3061.3058.7058.7558.30-
Aug 26, 202461.2561.3561.2561.3060.83-
Aug 23, 202460.5061.1560.5061.1560.68-
Aug 22, 202461.0561.0560.3560.3559.89-
Aug 21, 202460.9061.0560.5561.0560.58-
Aug 20, 202460.9561.3560.6060.6060.14-
Aug 19, 202460.7060.9559.9560.9560.49-
Aug 16, 202462.3062.3060.6060.6060.14-
Aug 15, 202462.0562.0561.6561.9561.48-
Aug 14, 202459.3561.8059.3561.8061.33-
Aug 13, 202459.0559.6558.9058.9558.50-
Aug 12, 202458.9058.9558.4558.9558.50-
Aug 9, 202457.6558.3557.6558.3557.91-
Aug 8, 202457.2057.5556.9557.5557.11-
Aug 7, 202457.4557.8557.4057.4056.96-
Aug 6, 202457.3057.3057.0057.1556.71-
Aug 5, 202457.1057.1556.6557.0056.57-
Aug 2, 202458.9059.2058.6558.7558.30-
Aug 1, 202460.1060.1059.5559.5559.10-
Jul 31, 202460.3560.4059.9560.2059.74-
Jul 30, 202460.1060.1059.7059.7059.25-
Jul 29, 202459.9560.1559.9560.1059.64-
Jul 26, 202458.8559.8058.7559.8059.34-
Jul 25, 202458.2559.0558.0559.0558.60-
Jul 24, 202458.8059.0558.5059.0558.60-
Jul 23, 202458.4558.5058.0558.5058.05-
Jul 22, 202458.0058.5058.0058.4558.00-
Jul 19, 202458.6058.6057.8057.8057.36-
Jul 18, 202457.7058.7557.7058.7058.25-
Jul 17, 202457.9557.9557.7057.7057.26-
Jul 16, 202457.2058.1557.2058.1557.71-
Jul 15, 202457.4557.4557.2057.2056.76-
Jul 12, 202457.2057.8557.1057.6557.21-
Jul 11, 202456.7057.1056.0557.0556.62-
Jul 10, 202455.7056.6055.7056.4556.02-
Jul 9, 202456.7056.7555.7055.9055.47-
Jul 8, 202456.6056.9556.6056.8056.37-
Jul 5, 202455.8057.1055.8056.7556.32-
Jul 4, 202455.4055.7055.4055.7055.28-
Jul 3, 202455.0555.3055.0055.3054.88-
Jul 2, 202453.9054.7053.8054.7054.28-
Jul 1, 202454.7054.7054.1054.1053.69-
Jun 28, 202454.1554.6054.1054.1053.69-
Jun 27, 202454.3054.3053.9553.9553.54-
Jun 26, 202455.1555.1554.5554.6554.23-
Jun 25, 202455.2555.2554.7054.8054.38-
Jun 24, 202455.7055.7055.0055.4054.98-
Jun 21, 202455.7555.9555.4055.7055.28-
Jun 20, 202455.7555.8054.9055.8055.37-
Jun 19, 202459.3059.3055.7055.7055.28-
Jun 18, 202459.8559.8559.0059.2558.80-
Jun 17, 202459.3559.7559.2059.6059.15-
Jun 14, 202460.1060.1058.9559.2058.75-
Jun 13, 202461.3061.3059.6559.6559.20-
Jun 12, 202460.8061.5060.3061.5061.03-
Jun 11, 202461.2561.6060.5060.5060.04-
Jun 10, 202461.1561.2060.7061.2060.73-
Jun 7, 202461.4061.4561.2061.3060.83-
Jun 6, 202462.4062.4061.4061.5561.08-
Jun 5, 202461.7562.2061.7562.2061.73-
Jun 4, 202460.8061.5060.8061.4060.93-
Jun 3, 202461.8561.9060.8060.8060.34-
May 31, 202461.2061.2560.3061.2560.78-
May 30, 202460.5561.0060.3561.0060.54-
May 29, 202460.8561.3560.6060.6060.14-
May 28, 202462.1062.1061.0061.0060.54-
May 27, 202461.7562.1061.7562.1061.63-
May 24, 202460.8561.7560.7061.7561.28-
May 23, 202461.6061.6060.6561.3060.83-
May 22, 202461.8061.8061.2561.3560.88-
May 21, 202461.5061.6561.1561.6561.18-
May 20, 202461.9562.2561.5061.5061.03-
May 17, 202461.9062.0561.6061.8561.38-
May 16, 202461.5562.0061.5562.0061.53-
May 15, 202460.6561.5060.6061.5061.03-
May 14, 202460.6560.6559.8060.4559.99-
May 13, 202461.1061.1060.4060.6060.14-
May 10, 202460.0061.1060.0060.9560.49-
May 9, 202459.8559.8559.7059.8059.34-
May 8, 202459.4059.8559.1559.8559.39-
May 7, 202459.0559.6559.0559.5059.05-
May 6, 202458.6559.0558.6558.9058.45-
May 3, 202456.0558.6056.0558.6058.15-
May 2, 202454.5055.9054.5055.9055.47-
Apr 30, 202455.3555.5055.0555.0554.63-
Apr 29, 202455.2055.3054.8055.3054.88-
Apr 26, 202454.0554.9554.0554.9554.53-
Apr 25, 202454.0054.4053.9554.0553.64-
Apr 24, 202454.5554.5553.9053.9553.54-
Apr 23, 202453.7054.1553.5554.1553.74-
Apr 22, 202453.0053.5053.0053.3552.94-
Apr 19, 202453.0553.0552.8552.8552.45-
Apr 18, 202453.2553.5553.2053.5053.09-
Apr 17, 202452.9053.6052.8053.6053.19-
Apr 16, 202452.4053.3552.4053.3552.94-
Apr 15, 202453.5053.5053.1053.3552.94-
Apr 12, 202453.4553.7053.1053.1052.70-
Apr 11, 202453.3553.5553.0053.3052.89-