Berlin - Delayed Quote EUR

BW Energy Ltd (6BW.BE)

Compare
2.2200
-0.0750
(-3.27%)
At close: January 24 at 7:35:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.30002.30002.20002.22002.2200-
Jan 23, 20252.22502.30002.22502.29502.2950-
Jan 22, 20252.21502.25002.20502.22502.2250-
Jan 21, 20252.27502.27502.20502.21002.2100-
Jan 20, 20252.31002.32502.25002.25002.2500-
Jan 17, 20252.35002.36502.30002.30002.3000-
Jan 16, 20252.29002.38002.29002.38002.3800-
Jan 15, 20252.23002.28502.23002.28002.2800-
Jan 14, 20252.23002.26002.20002.23002.2300-
Jan 13, 20252.17502.22502.17502.22502.2250-
Jan 10, 20252.12002.19002.12002.16502.1650-
Jan 9, 20252.14502.14502.11002.12502.1250-
Jan 8, 20252.13002.15502.12002.12002.1200-
Jan 7, 20252.14502.14502.11002.13502.1350-
Jan 6, 20252.12502.14502.10502.12002.1200-
Jan 3, 20252.11502.13502.08002.12002.1200-
Jan 2, 20252.00502.11502.00502.10002.1000-
Dec 30, 20241.95201.97601.95201.97601.9760-
Dec 27, 20241.93001.97201.93001.95401.9540-
Dec 23, 20241.89001.94401.89001.94401.9440-
Dec 20, 20241.90801.94601.88401.89401.8940-
Dec 19, 20241.88601.95601.88601.92401.9240-
Dec 18, 20241.87801.92601.87801.91601.9160-
Dec 17, 20241.94001.94001.88001.88401.8840-
Dec 16, 20241.94201.96601.93001.94601.9460-
Dec 13, 20241.93401.98001.93401.94801.9480-
Dec 12, 20241.97001.99601.97001.97201.9720-
Dec 11, 20241.95401.99201.95401.97001.9700-
Dec 10, 20241.97601.98601.95201.95601.9560-
Dec 9, 20241.90602.00001.90601.98801.9880-
Dec 6, 20241.92401.92401.89201.89801.8980-
Dec 5, 20241.94001.94001.90601.92601.9260-
Dec 4, 20241.94201.95401.93401.94201.9420-
Dec 3, 20241.89401.94801.89401.94601.9460-
Dec 2, 20241.89601.91601.88201.89401.8940-
Nov 29, 20241.90001.91801.88801.91601.9160-
Nov 28, 20241.91201.93201.90201.90401.9040-
Nov 27, 20241.88201.91001.87401.90001.9000-
Nov 26, 20241.91401.91401.87801.88001.8800-
Nov 25, 20241.89201.95401.87201.87601.8760-
Nov 22, 20241.91001.91001.86601.88601.8860-
Nov 21, 20241.93001.93401.89801.90801.9080-
Nov 20, 20241.96601.96601.90201.92401.9240-
Nov 19, 20241.98201.99201.93001.95401.9540-
Nov 18, 20242.01502.01501.94601.98001.9800-
Nov 15, 20242.05502.05501.99202.01502.0150-
Nov 14, 20241.83001.91801.83001.90801.9080-
Nov 13, 20241.84001.85601.83001.83601.8360-
Nov 12, 20241.86601.90201.84401.84801.8480-
Nov 11, 20241.90401.90401.87401.88401.8840-
Nov 8, 20241.91201.93001.89001.89601.8960-
Nov 7, 20241.91401.93601.91001.91401.9140-
Nov 6, 20241.97001.97001.89001.90801.9080-
Nov 5, 20241.91601.93801.90201.92001.9200-
Nov 4, 20241.92001.94601.90801.91401.9140-
Nov 1, 20241.92001.94601.90401.91001.9100-
Oct 31, 20241.92001.95401.90401.91801.9180-
Oct 30, 20241.93601.97001.93201.93201.9320-
Oct 29, 20241.99401.99601.94401.94401.9440-
Oct 28, 20242.03502.03501.94201.96601.9660-
Oct 25, 20241.97002.03001.97002.02502.0250-
Oct 24, 20241.98402.00501.96801.97001.9700-
Oct 23, 20242.01502.01501.96001.96001.9600-
Oct 22, 20242.00502.03002.00502.01502.0150-
Oct 21, 20241.99002.02501.99002.01002.0100-
Oct 18, 20242.01002.05001.99401.99401.9940-
Oct 17, 20242.01502.02502.01002.01002.0100-
Oct 16, 20242.01502.05502.01502.01502.0150-
Oct 15, 20242.13002.13002.01502.02002.0200-
Oct 14, 20242.13502.13502.10502.13002.1300-
Oct 11, 20242.10502.16502.10502.13502.1350-
Oct 10, 20242.09502.10502.07502.10002.1000-
Oct 9, 20242.09002.09002.05002.06502.0650-
Oct 8, 20242.10502.12002.06502.09502.0950-
Oct 7, 20242.11502.16502.11502.13502.1350-
Oct 4, 20242.11502.15502.10502.13002.1300-
Oct 3, 20242.06502.12502.05502.10502.1050-
Oct 2, 20242.01502.09502.01002.07502.0750-
Oct 1, 20241.95802.00001.95801.99601.9960-
Sep 30, 20241.95201.99201.95201.98401.9840-
Sep 27, 20241.94601.97601.94601.94801.9480-
Sep 26, 20242.07502.07501.92401.94601.9460-
Sep 25, 20242.09502.10002.05002.05002.0500-
Sep 24, 20242.09002.11002.09002.10502.1050-
Sep 23, 20242.06502.08502.04502.08502.0850-
Sep 20, 20242.09502.09502.05502.06002.0600-
Sep 19, 20242.07502.16502.07502.10002.1000-
Sep 18, 20242.08502.08502.05502.05502.0550-
Sep 17, 20242.09502.11002.06502.07502.0750-
Sep 16, 20242.14002.14002.07002.09502.0950-
Sep 13, 20242.09502.15002.07002.13502.1350-
Sep 12, 20242.12002.12002.06002.11002.1100-
Sep 11, 20241.94202.13001.94202.11002.1100-
Sep 10, 20242.00502.02501.93401.94601.9460-
Sep 9, 20242.12002.12002.01002.02002.0200-
Sep 6, 20242.09502.14502.07502.08002.0800-
Sep 5, 20242.15502.15502.09502.10002.1000-
Sep 4, 20242.14502.16002.12002.12502.1250-
Sep 3, 20242.29002.29002.12502.12502.1250-
Sep 2, 20242.33502.33502.26002.29002.2900-
Aug 30, 20242.36502.36502.25002.27502.2750-
Aug 29, 20242.44502.44502.34502.36002.3600-
Aug 28, 20242.51502.54502.42002.44502.4450-
Aug 27, 20242.53502.53502.51502.52002.5200-
Aug 26, 20242.45502.53502.45502.53502.5350-
Aug 23, 20242.43002.48502.40502.45502.4550-
Aug 22, 20242.46002.46002.40502.42002.4200-
Aug 21, 20242.48502.59502.43502.44002.4400-
Aug 20, 20242.55502.62502.47502.48502.4850-
Aug 19, 20242.54502.57002.52002.55502.5550-
Aug 16, 20242.58002.64502.40502.55002.5500-
Aug 15, 20242.56002.58002.52502.58002.5800-
Aug 14, 20242.56002.56502.51002.56502.5650-
Aug 13, 20242.58002.58002.52502.55502.5550-
Aug 12, 20242.49502.60002.49502.57002.5700-
Aug 9, 20242.43002.50502.42502.50002.5000-
Aug 8, 20242.42002.43002.38502.42002.4200-
Aug 7, 20242.38502.46002.38502.41502.4150-
Aug 6, 20242.36502.41502.34502.37502.3750-
Aug 5, 20242.41002.41002.29002.36502.3650-
Aug 2, 20242.58002.58502.47502.48002.4800-
Aug 1, 20242.64502.65502.57002.60002.6000-
Jul 31, 20242.62502.65502.60502.65502.6550-
Jul 30, 20242.64502.67002.58002.58502.5850-
Jul 29, 20242.70002.70002.63502.65002.6500-
Jul 26, 20242.68502.70502.66002.69002.6900-
Jul 25, 20242.73002.73002.65502.69502.6950-
Jul 24, 20242.79002.79002.74002.75002.7500-
Jul 23, 20242.76002.80502.76002.80002.8000-
Jul 22, 20242.84002.84002.72502.80502.8050-
Jul 19, 20242.84002.84002.78502.79002.7900-
Jul 18, 20242.80502.85002.80502.82502.8250-
Jul 17, 20242.78002.81002.77002.80002.8000-
Jul 16, 20242.76502.80502.76502.78502.7850-
Jul 15, 20242.79502.80502.77002.77002.7700-
Jul 12, 20242.77002.81502.75502.80502.8050-
Jul 11, 20242.87002.87002.75002.77002.7700-
Jul 10, 20242.83002.84002.80002.84002.8400-
Jul 9, 20242.64502.88002.64502.83002.8300-
Jul 8, 20242.68502.68502.64502.65002.6500-
Jul 5, 20242.72002.72502.69002.70002.7000-
Jul 4, 20242.73002.73002.71002.72002.7200-
Jul 3, 20242.75002.77502.70502.73002.7300-
Jul 2, 20242.73002.77002.72502.73502.7350-
Jul 1, 20242.76002.76002.72002.73002.7300-
Jun 28, 20242.70502.74002.70502.72002.7200-
Jun 27, 20242.67502.70502.67502.70002.7000-
Jun 26, 20242.72502.74002.66502.67002.6700-
Jun 25, 20242.68002.75002.68002.71502.7150-
Jun 24, 20242.72502.72502.69002.70502.7050-
Jun 21, 20242.75502.75502.71502.72502.7250-
Jun 20, 20242.70002.75502.66502.75002.7500-
Jun 19, 20242.72002.74002.68502.69002.6900-
Jun 18, 20242.65502.71502.64002.71002.7100-
Jun 17, 20242.65002.65002.60502.64002.6400-
Jun 14, 20242.70502.78002.64002.64502.6450-
Jun 13, 20242.75502.75502.69002.70002.7000-
Jun 12, 20242.70502.77502.70502.72002.7200-
Jun 11, 20242.75502.75502.69002.70002.7000-
Jun 10, 20242.78002.78002.69002.75002.7500-
Jun 7, 20242.76002.76002.71002.71002.7100-
Jun 6, 20242.65002.76502.65002.76502.7650-
Jun 5, 20242.78002.78002.74002.75502.7550-
Jun 4, 20242.92002.92002.74002.76502.7650-
Jun 3, 20242.98502.98502.87502.87502.8750-
May 31, 20242.94002.97002.91002.96002.9600-
May 30, 20242.87502.94502.87502.94002.9400-
May 29, 20242.86002.89502.80502.89002.8900-
May 28, 20242.87002.87002.79002.81502.8150-
May 27, 20242.77002.86502.76002.86502.8650-
May 24, 20242.70502.80002.70502.77002.7700-
May 23, 20242.64502.72002.64502.70002.7000-
May 22, 20242.64502.65502.62002.63002.6300-
May 21, 20242.54002.66502.54002.64002.6400-
May 20, 20242.48002.55002.47002.54502.5450-
May 17, 20242.44502.47502.44502.47002.4700-
May 16, 20242.43502.46502.40502.45002.4500-
May 15, 20242.51002.51002.42502.43002.4300-
May 14, 20242.49002.50502.48502.50502.5050-
May 13, 20242.50002.51002.48002.49002.4900-
May 10, 20242.48502.54002.46502.46502.4650-
May 9, 20242.46002.48002.46002.48002.4800-
May 8, 20242.45502.47002.43002.47002.4700-
May 7, 20242.46002.50002.46002.46502.4650-
May 6, 20242.49502.49502.45502.46502.4650-
May 3, 20242.41002.53502.41002.50502.5050-
May 2, 20242.44502.44502.41002.43502.4350-
Apr 30, 20242.41002.49502.41002.44502.4450-
Apr 29, 20242.47002.47002.40502.41502.4150-
Apr 26, 20242.43002.46002.38002.46002.4600-
Apr 25, 20242.38502.43002.34002.41502.4150-
Apr 24, 20242.49002.49002.39002.39502.3950-
Apr 23, 20242.46502.48002.41502.48002.4800-
Apr 22, 20242.42002.47502.39002.46502.4650-
Apr 19, 20242.39002.41002.38002.40002.4000-
Apr 18, 20242.40002.42502.37502.41502.4150-
Apr 17, 20242.38002.41502.35002.35002.3500-
Apr 16, 20242.41002.42502.39002.42502.4250-
Apr 15, 20242.48502.48502.40502.40502.4050-
Apr 12, 20242.44502.48002.44502.46002.4600-
Apr 11, 20242.35002.44502.32502.44502.4450-
Apr 10, 20242.38502.38502.33502.34502.3450-
Apr 9, 20242.37002.40002.35502.37502.3750-
Apr 8, 20242.41502.41502.36002.37502.3750-
Apr 5, 20242.32002.39002.32002.39002.3900-
Apr 4, 20242.35002.36502.32502.32502.3250-
Apr 3, 20242.32002.35002.32002.35002.3500-
Apr 2, 20242.30502.32502.28502.29002.2900-
Mar 28, 20242.28002.34502.26502.34502.3450-
Mar 27, 20242.27002.29002.26502.29002.2900-
Mar 26, 20242.30002.30002.27002.27002.2700-
Mar 25, 20242.28502.30002.26502.30002.3000-
Mar 22, 20242.31502.31502.27002.28502.2850-
Mar 21, 20242.33502.33502.30502.32502.3250-
Mar 20, 20242.31502.32502.30002.32502.3250-
Mar 19, 20242.31002.32502.29002.31502.3150-
Mar 18, 20242.26502.32002.26502.31502.3150-
Mar 15, 20242.30002.33002.26002.26502.2650-
Mar 14, 20242.30502.32002.30002.30502.3050-
Mar 13, 20242.34502.35002.30502.30502.3050-
Mar 12, 20242.38502.38502.34502.35002.3500-
Mar 11, 20242.42002.42002.37002.41002.4100-
Mar 8, 20242.37502.44002.37502.39502.3950-
Mar 7, 20242.34002.37502.34002.37502.3750-
Mar 6, 20242.35502.38502.33502.34502.3450-
Mar 5, 20242.32502.36002.32502.34002.3400-
Mar 4, 20242.35502.38502.33002.34002.3400-
Mar 1, 20242.44502.44502.37002.37502.3750-
Feb 29, 20242.39502.42502.34002.40002.4000-
Feb 28, 20242.41002.41002.39002.39502.3950-
Feb 27, 20242.34502.39002.33502.38002.3800-
Feb 26, 20242.32502.35502.32002.35002.3500-
Feb 23, 20242.34502.34502.31002.33502.3350-
Feb 22, 20242.34502.35002.32002.35002.3500-
Feb 21, 20242.34002.34002.30502.33002.3300-
Feb 20, 20242.34002.34002.30002.30502.3050-
Feb 19, 20242.32502.35002.32002.34502.3450-
Feb 16, 20242.35502.35502.32502.32502.3250-
Feb 15, 20242.39502.39502.34002.36002.3600-
Feb 14, 20242.34002.39002.32002.39002.3900-
Feb 13, 20242.37002.37002.30002.30002.3000-
Feb 12, 20242.34502.38002.33002.37502.3750-
Feb 9, 20242.33002.35002.31002.35002.3500-
Feb 8, 20242.28502.36002.28502.33502.3350-
Feb 7, 20242.42502.42502.34502.35502.3550-
Feb 6, 20242.38002.43002.37002.42002.4200-
Feb 5, 20242.39002.41002.34502.41002.4100-
Feb 2, 20242.49502.49502.39002.40002.4000-
Feb 1, 20242.42002.47502.42002.44002.4400-
Jan 31, 20242.43502.47002.41002.42502.4250-
Jan 30, 20242.54502.54502.44002.47502.4750-
Jan 29, 20242.56002.56002.53002.54002.5400-
Jan 26, 20242.54002.56502.48502.56502.5650-
Jan 25, 20242.49002.54502.44002.54502.5450-
Jan 24, 20242.46002.49502.44002.49002.4900-

Related Tickers

OILCF Permex Petroleum Corporation
3.0100
0.00%
 
FECCF Frontera Energy Corporation
5.93
-2.79%
 
0XD.F Reconnaissance Energy Africa Ltd.
0.6600
+2.64%
 
IVCTF Invictus Energy Limited
0.0465
-9.71%
 
TTLHF Total Helium Ltd.
0.0170
0.00%
 
MDMP MDM Permian, Inc.
0.0140
-0.71%
 
TOH.V Total Helium Ltd.
0.0250
+25.00%
 
PQEFF Petroteq Energy Inc.
0.0001
0.00%
 
RECAF Reconnaissance Energy Africa Ltd.
0.6780
+0.01%
 
PTHRF Pantheon Resources Plc
0.6420
+0.31%