Hanover - Delayed Quote EUR

Berkeley Group Holdings (The) PLC (42B0.HA)

Compare
43.84
+0.98
+(2.29%)
At close: January 17 at 5:25:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202542.9043.8442.9043.8443.84-
Jan 16, 202542.6642.8642.6642.8642.86-
Jan 15, 202541.2242.5041.2242.5042.50-
Jan 14, 202542.7042.7041.1441.1441.14-
Jan 13, 202542.3642.4042.3642.4042.40-
Jan 10, 202543.7243.7242.6442.6442.64-
Jan 9, 202544.3844.3843.8443.8443.84-
Jan 8, 202545.5845.5844.6644.6644.66-
Jan 7, 202546.6046.6045.4645.4645.46-
Jan 6, 202546.6846.6846.2446.2446.24-
Jan 3, 202546.9446.9446.4846.4846.48-
Jan 2, 202546.9247.0046.9247.0047.00-
Dec 30, 202446.5246.5246.5246.5246.52-
Dec 27, 202447.2047.2046.8446.8446.84-
Dec 23, 202446.8046.8046.8046.8046.80-
Dec 20, 202446.8847.1446.8847.1447.14-
Dec 19, 202447.4447.4447.3447.3447.34-
Dec 18, 202447.8448.0647.8448.0648.06-
Dec 17, 202447.8847.8847.8447.8447.84-
Dec 16, 202447.9248.0047.9248.0048.00-
Dec 13, 202449.2049.2048.0848.0848.08-
Dec 12, 202450.7550.7549.2649.2649.26-
Dec 11, 202450.5050.7050.5050.7050.70-
Dec 10, 202450.5550.5550.5550.5550.55-
Dec 9, 202449.5650.6549.5650.6550.65-
Dec 6, 202449.5049.5649.5049.5649.56-
Dec 5, 202449.7650.2049.7650.2050.20-
Dec 4, 202449.7649.8649.7649.8649.86-
Dec 3, 202449.9849.9849.5649.5649.56-
Dec 2, 202449.5649.9649.5649.9649.96-
Nov 29, 202450.3550.3549.9049.9049.90-
Nov 28, 202451.6551.6550.4550.4550.45-
Nov 27, 202451.1051.5051.1051.5051.50-
Nov 26, 202451.7551.7551.1051.1051.10-
Nov 25, 202452.2552.2552.1052.1052.10-
Nov 22, 202451.1052.0551.1052.0552.05-
Nov 21, 202451.0551.0551.0551.0551.05-
Nov 20, 202452.8552.8551.0551.0551.05-
Nov 19, 202451.7552.3051.7552.3052.30-
Nov 18, 202451.9051.9051.7051.7051.70-
Nov 15, 202451.2551.7051.2551.7051.70-
Nov 14, 202450.7051.5550.7051.5551.55-
Nov 13, 202450.4050.6550.4050.6550.65-
Nov 12, 202451.2551.2550.6550.6550.65-
Nov 11, 202451.7551.9051.7551.9051.90-
Nov 8, 202451.6051.6051.5551.5551.55-
Nov 7, 202451.4551.7051.4551.7051.70-
Nov 6, 202452.9052.9051.1551.1551.15-
Nov 5, 202452.5052.5052.4052.4052.40-
Nov 4, 202452.9052.9052.3552.3552.35-
Nov 1, 202452.6052.9552.6052.9552.95-
Oct 31, 202454.9054.9052.5052.5052.50-
Oct 30, 202455.3055.4555.3055.4555.45-
Oct 29, 202456.5556.5555.4055.4055.40-
Oct 28, 202456.2056.4056.2056.4056.40-
Oct 25, 202455.8555.9555.8555.9555.95-
Oct 24, 202456.7056.7056.3056.3056.30-
Oct 23, 202457.4057.4056.7056.7056.70-
Oct 22, 202457.8557.8557.1057.1057.10-
Oct 21, 202458.0558.0557.6557.6557.65-
Oct 18, 202458.8558.8558.2058.2058.20-
Oct 17, 202458.3058.7058.3058.7058.70-
Oct 16, 202457.0558.2057.0558.2058.20-
Oct 15, 202456.6557.5556.6557.5557.55-
Oct 14, 202456.3056.3556.3056.3556.35-
Oct 11, 202455.5556.2055.5556.2056.20-
Oct 10, 202456.1056.1055.5555.5555.55-
Oct 9, 202455.8556.2055.8556.2056.20-
Oct 8, 202455.8555.8555.7055.7055.70-
Oct 7, 202457.5057.5056.3556.3556.35-
Oct 4, 202456.5057.3056.5057.3057.30-
Oct 3, 202455.7056.5055.7056.5056.50-
Oct 2, 202456.6556.6556.1556.1556.15-
Oct 1, 202456.7556.7556.4556.4556.45-
Sep 30, 202457.7057.7056.7056.7056.70-
Sep 27, 202458.1558.1558.0058.0058.00-
Sep 26, 202457.9558.0557.9558.0558.05-
Sep 25, 202457.5557.5557.3057.3057.30-
Sep 24, 202459.0059.0057.9557.9557.95-
Sep 23, 202458.4558.4558.4558.4558.45-
Sep 20, 202458.3558.3558.2058.2058.20-
Sep 19, 202458.8558.8558.4558.4558.45-
Sep 18, 202458.4558.4558.2058.2058.20-
Sep 17, 202458.2558.5558.2558.5558.55-
Sep 16, 202458.3058.3058.3058.3058.30-
Sep 13, 202458.3558.3558.3558.3558.35-
Sep 12, 202458.7358.7358.2558.2558.25-
Sep 11, 202458.9058.9057.8457.8457.84-
Sep 10, 202458.4158.8258.4158.8258.8216
Sep 9, 2024 1.80 Dividend
Sep 9, 202460.8960.8960.8960.8960.89-
Sep 9, 2024 96.49:100 Stock Splits
Sep 6, 202460.1160.8960.1160.8959.08-
Sep 5, 202460.5861.3560.5861.3559.54-
Sep 4, 202460.5860.6360.5860.6358.83-
Sep 3, 202461.7761.7761.3561.3559.54-
Sep 2, 202461.3561.8261.3561.8259.99-
Aug 30, 202461.1561.1561.1561.1559.34-
Aug 29, 202461.5661.5661.2561.2559.44-
Aug 28, 202461.3561.3561.3561.3559.54-
Aug 27, 202463.7963.7961.2061.2059.39-
Aug 26, 202463.6963.7463.6963.7461.85-
Aug 23, 202462.8663.7462.8663.7461.85-
Aug 22, 202463.4363.4362.8662.8660.99-
Aug 21, 202463.2263.2263.2263.2261.35-
Aug 20, 202463.3263.3263.3263.3261.45-
Aug 19, 202463.1763.1763.1763.1761.30-
Aug 16, 202464.7764.7764.7764.7762.86-
Aug 15, 202464.4164.4164.4164.4162.50-
Aug 14, 202461.7261.7261.7261.7259.89-
Aug 13, 202461.4661.4661.4661.4659.64-
Aug 12, 202461.3561.3561.3561.3559.54-
Aug 9, 202460.0160.0160.0160.0158.23-
Aug 8, 202459.3859.3859.3859.3857.63-
Aug 7, 202459.9059.9059.9059.9058.13-
Aug 6, 202459.6459.6459.6459.6457.88-
Aug 5, 202459.1359.1359.1359.1357.37-
Aug 2, 202461.4161.4161.4161.4159.59-
Aug 1, 202462.6562.6562.6562.6560.79-
Jul 31, 202462.7562.7562.7562.7560.89-
Jul 30, 202462.5562.5562.5562.5560.69-
Jul 29, 202462.3962.3962.3962.3960.54-
Jul 26, 202461.0961.0961.0961.0959.28-
Jul 25, 202460.8460.8460.8460.8459.03-
Jul 24, 202461.1561.1561.1561.1559.34-
Jul 23, 202460.7860.7860.7860.7858.98-
Jul 22, 202460.3260.3260.3260.3258.53-
Jul 19, 202460.9460.9460.9460.9459.13-
Jul 18, 202460.0160.0160.0160.0158.23-
Jul 17, 202460.3260.3260.3260.3258.53-
Jul 16, 202459.4959.4959.4959.4957.73-
Jul 15, 202459.8059.8059.8059.8058.03-
Jul 12, 202459.4459.4459.4459.4457.68-
Jul 11, 202458.9258.9258.9258.9257.17-
Jul 10, 202457.9357.9357.9357.9356.22-
Jul 9, 202458.9258.9258.9258.9257.17-
Jul 8, 202458.8758.8758.8758.8757.12-
Jul 5, 202458.0458.0458.0458.0456.32-
Jul 4, 202457.5757.5757.5757.5755.87-
Jul 3, 202457.2657.2657.2657.2655.56-
Jul 2, 202456.2256.2256.2256.2254.56-
Jul 1, 202457.0057.0057.0057.0055.31-
Jun 28, 202456.3356.3356.3356.3354.66-
Jun 27, 2024 0.34 Dividend
Jun 27, 202456.4856.4856.4856.4854.81-
Jun 26, 202457.3657.3657.3657.3655.33-
Jun 25, 202457.4757.4757.4757.4755.43-
Jun 24, 202457.8857.8857.8857.8855.83-
Jun 21, 202457.9957.9957.9957.9955.93-
Jun 20, 202457.9957.9957.9957.9955.93-
Jun 19, 202461.0961.0961.0961.0958.93-
Jun 18, 202462.2362.2362.2362.2360.03-
Jun 17, 202461.8261.8261.8261.8259.63-
Jun 14, 202462.4962.4962.4962.4960.28-
Jun 13, 202463.7463.7463.7463.7461.48-
Jun 12, 202463.1763.1763.1763.1760.93-
Jun 11, 202463.5863.5863.5863.5861.33-
Jun 10, 202463.7463.7463.7463.7461.48-
Jun 7, 202463.9463.9463.9463.9461.68-
Jun 6, 202464.8364.8364.8364.8362.53-
Jun 5, 202464.2664.2664.2664.2661.98-
Jun 4, 202463.2763.2763.2763.2761.03-
Jun 3, 202464.3664.3664.3664.3662.08-
May 31, 202463.6363.6363.6363.6361.38-
May 30, 202462.9662.9662.9662.9660.73-
May 29, 202463.2263.2263.2263.2260.98-
May 28, 202464.5764.5764.5764.5762.28-
May 27, 202464.2064.2064.2064.2061.93-
May 24, 202463.2763.2763.2763.2761.03-
May 23, 202464.0564.0564.0564.0561.78-
May 22, 202464.2664.2664.2664.2661.98-
May 21, 202463.9463.9463.9463.9461.68-
May 20, 202464.4164.4164.4164.4162.13-
May 17, 202464.3664.3664.3664.3662.08-
May 16, 202464.0564.0564.0564.0561.78-
May 15, 202463.0663.0663.0663.0660.83-
May 14, 202463.0163.0163.0163.0160.78-
May 13, 202463.5863.5863.5863.5861.33-
May 10, 202462.3962.3962.3962.3960.18-
May 9, 202462.2362.2362.2362.2360.03-
May 8, 202461.7261.7261.7261.7259.53-
May 7, 202461.4161.4161.4161.4159.23-
May 6, 202461.0461.0461.0461.0458.88-
May 3, 202458.3558.3558.3558.3556.28-
May 2, 202456.7456.7456.7456.7454.73-
Apr 30, 202457.5757.5757.5757.5755.53-
Apr 29, 202457.4257.4257.4257.4255.38-
Apr 26, 202456.7956.7956.7956.7954.78-
Apr 25, 202456.0756.0756.0756.0754.08-
Apr 24, 202456.7456.7456.7456.7454.73-
Apr 23, 202455.8655.8655.8655.8653.88-
Apr 22, 202455.1455.1455.1455.1453.18-
Apr 19, 202455.0355.0355.0355.0353.08-
Apr 18, 202456.1256.1256.1256.1254.13-
Apr 17, 202455.1455.1455.1455.1453.18-
Apr 16, 202454.6754.6754.6754.6752.73-
Apr 15, 202455.5555.5555.5555.5553.58-
Apr 12, 202455.5055.5055.5055.5053.53-
Apr 11, 202455.5055.5055.5055.5053.53-
Apr 10, 202456.1756.1756.1756.1754.18-
Apr 9, 202455.9155.9155.9155.9153.93-
Apr 8, 202455.7655.7655.7655.7653.78-
Apr 5, 202456.0256.0256.0256.0254.03-
Apr 4, 202455.9655.9655.9655.9653.98-
Apr 3, 202456.2256.2256.2256.2254.23-
Apr 2, 202457.7357.7357.7357.7355.68-
Mar 28, 202457.9357.9357.9357.9355.88-
Mar 27, 202457.2157.2157.2157.2155.18-
Mar 26, 202457.3157.3157.3157.3155.28-
Mar 25, 202457.8357.8357.8357.8355.78-
Mar 22, 202457.7357.7357.7357.7355.68-
Mar 21, 202456.9056.9056.9056.9054.88-
Mar 20, 202455.6555.6555.6555.6553.68-
Mar 19, 202455.9655.9655.9655.9653.98-
Mar 18, 202457.3157.3157.3157.3155.28-
Mar 15, 202456.5956.5956.5956.5954.58-
Mar 14, 202455.8655.8655.8655.8653.88-
Mar 13, 202456.3856.3856.3856.3854.38-
Mar 12, 202456.2856.2856.2856.2854.28-
Mar 11, 202456.0756.0756.0756.0754.08-
Mar 8, 202455.9655.9655.9655.9653.98-
Mar 7, 2024 0.33 Dividend
Mar 7, 202455.4555.4555.4555.4553.48-
Mar 6, 202456.2856.2856.2856.2853.96-
Mar 5, 202456.3856.3856.3856.3854.06-
Mar 4, 202456.7956.7956.7956.7954.46-
Mar 1, 202456.5956.5956.5956.5954.26-
Feb 29, 202455.3455.3455.3455.3453.07-
Feb 28, 202456.5956.5956.5956.5954.26-
Feb 27, 202456.6956.6956.6956.6954.36-
Feb 26, 202457.7357.7357.7357.7355.36-
Feb 23, 202457.7357.7357.7357.7355.36-
Feb 22, 202458.5658.5658.5658.5656.15-
Feb 21, 202458.0458.0458.0458.0455.65-
Feb 20, 202457.5257.5257.5257.5255.16-
Feb 19, 202457.2157.2157.2157.2154.86-
Feb 16, 202457.0057.0057.0057.0054.66-
Feb 15, 202456.4856.4856.4856.4854.16-
Feb 14, 202455.3455.3455.3455.3453.07-
Feb 13, 202457.5257.5257.5257.5255.16-
Feb 12, 202457.3157.3157.3157.3154.96-
Feb 9, 202456.7956.7956.7956.7954.46-
Feb 8, 202458.1458.1458.1458.1455.75-
Feb 7, 202458.1458.1458.1458.1455.75-
Feb 6, 202457.1057.1057.1057.1054.76-
Feb 5, 202458.0458.0458.0458.0455.65-
Feb 2, 202458.5658.5658.5658.5656.15-
Feb 1, 202458.0458.0458.0458.0455.65-
Jan 31, 202458.6658.6658.6658.6656.25-
Jan 30, 202458.9758.9758.9758.9756.55-
Jan 29, 202459.1859.1859.1859.1856.75-
Jan 26, 202458.3558.3558.3558.3555.95-
Jan 25, 202457.8357.8357.8357.8355.46-
Jan 24, 202458.8758.8758.8758.8756.45-
Jan 23, 202459.3859.3859.3859.3856.95-
Jan 22, 202458.2458.2458.2458.2455.85-
Jan 19, 202457.3157.3157.3157.3154.96-
Jan 18, 202456.3856.3856.3856.3854.06-
Jan 17, 202456.6956.6956.6956.6954.36-