Stuttgart - Delayed Quote EUR

Grupo Bimbo SAB de CV (4GM.SG)

Compare
2.3600
-0.1400
(-5.60%)
As of 5:20:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.36002.38002.28002.36002.3600-
Apr 4, 20252.58002.58002.48002.50002.5000-
Apr 3, 20252.54002.66002.46002.66002.6600-
Apr 2, 20252.48002.48002.48002.48002.4800-
Apr 1, 20252.62002.62002.38002.40002.40004
Mar 31, 20252.42002.64002.36002.64002.6400-
Mar 28, 20252.50002.50002.40002.44002.4400-
Mar 27, 20252.42002.42002.40002.42002.4200-
Mar 26, 20252.40002.42002.40002.40002.4000-
Mar 25, 20252.42002.42002.40002.42002.4200-
Mar 24, 20252.36002.36002.36002.36002.3600-
Mar 21, 20252.36002.36002.34002.36002.3600-
Mar 20, 20252.40002.40002.40002.40002.4000-
Mar 19, 20252.40002.44002.40002.44002.4400-
Mar 18, 20252.36002.44002.36002.42002.4200-
Mar 17, 20252.38002.40002.38002.40002.4000-
Mar 14, 20252.40002.42002.40002.42002.4200-
Mar 13, 20252.26002.42002.26002.42002.4200-
Mar 12, 20252.44002.44002.36002.38002.3800-
Mar 11, 20252.44002.44002.36002.36002.3600-
Mar 10, 20252.54002.54002.54002.54002.5400-
Mar 7, 20252.46002.52002.42002.52002.5200-
Mar 6, 20252.44002.46002.44002.46002.4600-
Mar 5, 20252.38002.40002.38002.40002.4000-
Mar 4, 20252.42002.42002.30002.32002.3200-
Mar 3, 20252.46002.46002.44002.46002.4600-
Feb 28, 20252.44002.46002.44002.44002.4400-
Feb 27, 20252.56002.56002.52002.52002.5200-
Feb 26, 20252.50002.50002.50002.50002.5000-
Feb 25, 20252.52002.52002.48002.48002.4800-
Feb 24, 20252.50002.52002.50002.50002.5000-
Feb 21, 20252.54002.54002.52002.52002.5200-
Feb 20, 20252.52002.54002.52002.52002.5200-
Feb 19, 20252.58002.82002.58002.82002.820030
Feb 18, 20252.54002.56002.52002.54002.5400-
Feb 17, 20252.56002.56002.54002.54002.5400-
Feb 14, 20252.58002.58002.56002.56002.5600-
Feb 13, 20252.52002.58002.52002.58002.580075
Feb 12, 20252.48002.48002.46002.46002.4600-
Feb 11, 20252.44002.68002.42002.42002.42001,434
Feb 10, 20252.44002.44002.42002.42002.4200-
Feb 7, 20252.46002.46002.42002.42002.4200-
Feb 6, 20252.42002.44002.42002.42002.4200-
Feb 5, 20252.42002.42002.40002.40002.4000-
Feb 4, 20252.48002.48002.46002.46002.4600-
Feb 3, 20252.40002.42002.40002.42002.4200-
Jan 31, 20252.44002.54002.44002.44002.4400-
Jan 30, 20252.44002.44002.40002.40002.4000-
Jan 29, 20252.42002.42002.38002.38002.3800-
Jan 28, 20252.38002.42002.38002.42002.4200-
Jan 27, 20252.42002.44002.40002.40002.4000-
Jan 24, 20252.42002.44002.42002.44002.4400-
Jan 23, 20252.46002.68002.42002.42002.4200700
Jan 22, 20252.36002.36002.32002.32002.3200-
Jan 21, 20252.30002.32002.30002.32002.3200-
Jan 20, 20252.32002.32002.28002.28002.2800-
Jan 17, 20252.28002.28002.28002.28002.2800-
Jan 16, 20252.28002.28002.28002.28002.2800-
Jan 15, 20252.30002.30002.30002.30002.3000-
Jan 14, 20252.28002.30002.28002.28002.2800-
Jan 13, 20252.28002.28002.28002.28002.2800-
Jan 10, 20252.32002.32002.24002.24002.2400-
Jan 9, 20252.34002.34002.34002.34002.3400-
Jan 8, 20252.46002.46002.42002.42002.4200-
Jan 7, 20252.46002.48002.44002.46002.4600-
Jan 6, 20252.44002.44002.44002.44002.4400-
Jan 3, 20252.50002.50002.50002.50002.5000-
Jan 2, 20252.44002.44002.44002.44002.4400-
Dec 30, 20242.58002.58002.58002.58002.5800-
Dec 27, 20242.58002.58002.58002.58002.5800-
Dec 23, 20242.58002.58002.58002.58002.5800-
Dec 20, 20242.58002.58002.58002.58002.5800-
Dec 19, 20242.58002.58002.58002.58002.5800-
Dec 18, 20242.52002.52002.50002.50002.5000-
Dec 17, 20242.56002.58002.52002.52002.5200-
Dec 16, 20242.62002.64002.62002.62002.6200-
Dec 13, 20242.62002.62002.60002.62002.6200-
Dec 12, 20242.64002.64002.56002.62002.6200-
Dec 11, 20242.60002.60002.58002.58002.5800-
Dec 10, 20242.62002.64002.62002.62002.6200-
Dec 9, 20242.64002.64002.64002.64002.6400-
Dec 6, 20242.64002.64002.62002.62002.6200-
Dec 5, 20242.64002.64002.62002.62002.6200-
Dec 4, 20242.66002.66002.64002.64002.6400-
Dec 3, 20242.72002.72002.66002.66002.6600700
Dec 2, 20242.66002.66002.64002.66002.6600-
Nov 29, 20242.72002.72002.72002.72002.7200-
Nov 28, 20242.72002.72002.72002.72002.7200-
Nov 27, 20242.72002.72002.72002.72002.7200-
Nov 26, 20242.72002.72002.72002.72002.7200-
Nov 25, 20242.74002.74002.72002.72002.7200-
Nov 22, 20242.72002.74002.72002.72002.7200-
Nov 21, 20242.76002.76002.72002.76002.7600-
Nov 20, 20242.76002.76002.76002.76002.7600-
Nov 19, 20242.80002.82002.80002.80002.8000-
Nov 18, 20242.80002.80002.78002.78002.7800-
Nov 15, 20242.80002.80002.72002.76002.76003,780
Nov 14, 20242.80002.80002.80002.80002.8000-
Nov 13, 20242.76002.80002.76002.80002.8000-
Nov 12, 20242.86002.86002.82002.82002.8200-
Nov 11, 20242.94002.94002.86002.86002.8600-
Nov 8, 20242.96003.24002.88002.94002.9400170
Nov 7, 20242.80002.86002.80002.86002.8600-
Nov 6, 20242.76002.76002.76002.76002.7600-
Nov 5, 20242.76002.76002.76002.76002.7600-
Nov 4, 20242.72002.92002.72002.72002.72003,400
Nov 1, 20242.72002.74002.72002.72002.7200-
Oct 31, 20242.72002.72002.72002.72002.7200-
Oct 30, 20242.74002.74002.74002.74002.7400-
Oct 29, 20242.86002.88002.82002.82002.8200-
Oct 28, 20243.00003.12002.78003.12003.1200560
Oct 25, 20243.00003.00003.00003.00003.0000-
Oct 24, 20243.00003.00003.00003.00003.0000-
Oct 23, 20243.00003.00003.00003.00003.0000-
Oct 22, 20243.00003.00003.00003.00003.0000-
Oct 21, 20243.00003.00003.00003.00003.0000-
Oct 18, 20243.00003.00003.00003.00003.0000-
Oct 17, 20243.00003.00003.00003.00003.0000-
Oct 16, 20243.00003.00003.00003.00003.0000-
Oct 15, 20243.00003.00003.00003.00003.0000-
Oct 14, 20243.00003.00003.00003.00003.0000-
Oct 11, 20243.00003.00003.00003.00003.0000-
Oct 10, 20243.00003.00003.00003.00003.0000-
Oct 9, 20243.00003.00003.00003.00003.0000-
Oct 8, 20243.00003.00003.00003.00003.0000-
Oct 7, 20243.04003.06003.00003.00003.0000-
Oct 4, 20243.00003.06003.00003.06003.0600-
Oct 3, 20243.00003.00003.00003.00003.0000-
Oct 2, 20243.00003.04003.00003.04003.0400-
Oct 1, 20243.00003.00003.00003.00003.0000-
Sep 30, 20243.00003.00003.00003.00003.0000-
Sep 27, 20243.02003.32003.00003.00003.0000500
Sep 26, 20243.00003.06003.00003.02003.0200-
Sep 25, 20243.08003.08003.08003.08003.0800-
Sep 24, 20243.04003.04003.02003.04003.0400-
Sep 23, 20243.00003.00003.00003.00003.0000-
Sep 20, 20243.10003.12003.04003.04003.0400-
Sep 19, 20243.06003.08003.06003.08003.0800-
Sep 18, 20243.06003.06003.04003.04003.0400-
Sep 17, 20243.06003.08003.06003.06003.0600-
Sep 16, 20243.10003.10003.08003.08003.0800-
Sep 13, 20243.06003.08003.06003.08003.0800-
Sep 12, 20243.00003.00003.00003.00003.0000-
Sep 11, 20243.00003.04003.00003.00003.000015
Sep 10, 20243.02003.02003.00003.00003.0000-
Sep 9, 20243.00003.02003.00003.02003.0200-
Sep 6, 20243.02003.08003.00003.00003.0000-
Sep 5, 20243.06003.06003.02003.04003.0400-
Sep 4, 20243.30003.30003.00003.02003.0200153
Sep 3, 20243.04003.06002.94002.94002.9400-
Sep 2, 20243.08003.08003.08003.08003.0800-
Aug 30, 20243.00003.00003.00003.00003.0000-
Aug 29, 20243.00003.00003.00003.00003.0000-
Aug 28, 20243.00003.00003.00003.00003.0000-
Aug 27, 20243.08003.08003.04003.04003.04001,000
Aug 26, 20243.04003.04003.04003.04003.0400-
Aug 23, 20243.02003.08003.02003.08003.0800-
Aug 22, 20243.06003.32003.02003.32003.3200-
Aug 21, 20243.16003.16003.14003.14003.1400-
Aug 20, 20243.24003.24003.22003.24003.2400-
Aug 19, 20243.40003.40003.40003.40003.4000-
Aug 16, 20243.24003.24003.22003.24003.2400-
Aug 15, 20243.24003.28003.24003.28003.2800-
Aug 14, 20243.20003.22003.20003.22003.2200-
Aug 13, 20243.14003.20003.14003.20003.2000-
Aug 12, 20243.20003.20003.20003.20003.2000-
Aug 9, 20243.16003.20003.16003.20003.2000-
Aug 8, 20243.06003.10003.04003.10003.1000-
Aug 7, 20243.04003.06003.04003.04003.0400-
Aug 6, 20243.00003.00003.00003.00003.0000-
Aug 5, 20243.06003.06003.06003.06003.0600-
Aug 2, 20243.06003.06003.04003.06003.0600-
Aug 1, 20243.08003.14003.08003.14003.1400-
Jul 31, 20243.04003.06003.02003.06003.0600-
Jul 30, 20243.32003.32003.32003.32003.3200-
Jul 29, 20243.32003.32003.32003.32003.3200-
Jul 26, 20243.30003.32003.30003.32003.3200-
Jul 25, 20243.12003.24003.10003.10003.1000-
Jul 24, 20243.14003.14003.12003.12003.1200-
Jul 23, 20243.16003.18003.12003.12003.1200-
Jul 22, 20243.16003.16003.16003.16003.1600-
Jul 19, 20243.08003.16003.08003.16003.1600-
Jul 18, 20243.18003.18003.16003.16003.1600-
Jul 17, 20243.22003.22003.16003.16003.1600-
Jul 16, 20243.20003.22003.20003.22003.2200-
Jul 15, 20243.22003.22003.18003.18003.1800-
Jul 12, 20243.16003.18003.16003.18003.1800-
Jul 11, 20243.16003.18003.16003.18003.1800-
Jul 10, 20243.14003.18003.14003.18003.1800-
Jul 9, 20243.42003.42003.10003.14003.140033
Jul 8, 20243.06003.08003.06003.06003.0600-
Jul 5, 20243.08003.10003.06003.06003.0600-
Jul 4, 20243.08003.42003.08003.12003.1200135
Jul 3, 20243.08003.12003.06003.12003.1200-
Jul 2, 20243.22003.24003.22003.24003.2400-
Jul 1, 20243.12003.14003.12003.12003.1200-
Jun 28, 20243.14003.18003.14003.18003.1800-
Jun 27, 20243.18003.20003.18003.18003.1800-
Jun 26, 20243.18003.20003.16003.20003.2000-
Jun 25, 20243.26003.28003.24003.24003.2400-
Jun 24, 20243.36003.38003.34003.38003.3800-
Jun 21, 20243.42003.44003.40003.40003.4000-
Jun 20, 20243.40003.42003.38003.38003.3800-
Jun 19, 20243.36003.40003.36003.40003.4000-
Jun 18, 20243.20003.30003.20003.30003.3000-
Jun 17, 20243.22003.24003.20003.20003.2000-
Jun 14, 20243.22003.28003.20003.28003.2800-
Jun 13, 20243.26003.34003.26003.34003.3400-
Jun 12, 20243.30003.30003.26003.26003.2600-
Jun 11, 20243.42003.42003.36003.36003.3600-
Jun 10, 20243.26003.32003.26003.32003.3200-
Jun 7, 20243.40003.46003.40003.42003.4200800
Jun 6, 20243.56003.62003.56003.62003.6200-
Jun 5, 20243.38003.44003.38003.44003.4400-
Jun 4, 20243.16003.48003.12003.38003.3800144
Jun 3, 20243.32003.32003.22003.22003.2200-
May 31, 20243.40003.40003.40003.40003.4000-
May 30, 20243.40003.40003.38003.40003.4000-
May 29, 20243.48003.60003.48003.60003.6000300
May 28, 20243.72003.72003.50003.50003.5000300
May 27, 20243.72003.72003.72003.72003.7200-
May 24, 20243.72003.72003.72003.72003.7200-
May 23, 20243.74003.74003.74003.74003.7400-
May 22, 20243.72003.72003.72003.72003.7200-
May 21, 20243.72003.72003.72003.72003.7200-
May 20, 20243.72004.10003.72004.10004.100014,800
May 17, 20243.76003.76003.76003.76003.760030
May 16, 20243.72003.76003.72003.76003.7600-
May 15, 20243.66003.78003.66003.78003.7800-
May 14, 20243.72003.74003.72003.74003.7400-
May 13, 20243.70003.72003.70003.72003.7200-
May 10, 2024 0.0412 Dividend
May 10, 20243.84003.92003.80003.80003.80001,000
May 9, 20243.74003.74003.74003.74002.8000-
May 8, 20243.76003.76003.76003.76002.8150-
May 7, 20243.68003.68003.68003.68002.7551-
May 6, 20243.72003.72003.72003.72002.7850-
May 3, 20243.82003.82003.82003.82002.8599-
May 2, 20243.78003.78003.78003.78002.8299-
Apr 30, 20243.70003.70003.70003.70002.7701-
Apr 29, 20243.58003.72003.58003.72002.7850-
Apr 26, 20243.72003.72003.72003.72002.7850-
Apr 25, 20243.64003.64003.56003.56002.6652-
Apr 24, 20243.72003.72003.64003.64002.7251-
Apr 23, 20243.74003.74003.74003.74002.8000-
Apr 22, 20243.64003.64003.64003.64002.7251-
Apr 19, 20243.48003.50003.46003.50002.6203-
Apr 18, 20243.62003.62003.50003.52002.6353-
Apr 17, 20243.60003.60003.60003.60002.6952-
Apr 16, 20243.78003.78003.56003.56002.6652-
Apr 15, 20243.72003.76003.72003.76002.8150-
Apr 12, 20243.76003.78003.76003.78002.8299-
Apr 11, 20243.74003.80003.74003.76002.8150-
Apr 10, 20243.80003.82003.80003.80002.8449-
Apr 9, 20243.92003.92003.90003.90002.9198-
Apr 8, 20243.94003.96003.94003.96002.9647-

Related Tickers

HERDEZ.MX Grupo Herdez, S.A.B. de C.V.
54.40
-0.22%
 
GRUMAB.MX Gruma, S.A.B. de C.V.
359.62
-1.30%
 
HLF Herbalife Ltd.
7.67
-7.26%
 
BYND Beyond Meat, Inc.
2.9150
+1.57%