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

Frankfurt - Delayed Quote EUR

BW Energy Limited (6BW.F)

2.2850
-0.0300
(-1.30%)
As of 8:16:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.28502.28502.28502.28502.285014
Apr 29, 20252.31502.31502.31502.31502.3150-
Apr 28, 20252.29002.29002.29002.29002.2900-
Apr 25, 20252.29502.29502.29502.29502.2950-
Apr 24, 20252.29502.29502.29502.29502.2950-
Apr 23, 20252.32002.32002.32002.32002.3200-
Apr 22, 20252.23002.23002.23002.23002.2300-
Apr 17, 20252.22502.22502.22502.22502.2250-
Apr 16, 20252.17002.17002.17002.17002.1700-
Apr 15, 20252.21502.21502.21502.21502.2150-
Apr 14, 20252.17502.17502.17502.17502.1750-
Apr 11, 20252.11502.19002.11502.19002.190014
Apr 10, 20252.16002.16002.16002.16002.1600-
Apr 9, 20252.14502.14502.14502.14502.1450-
Apr 8, 20252.27502.27502.27502.27502.2750-
Apr 7, 20252.10502.18502.10502.18502.185012
Apr 4, 20252.47502.47502.47502.47502.4750-
Apr 3, 20252.62502.62502.62502.62502.6250-
Apr 2, 20252.73502.73502.60002.60002.6000-
Apr 1, 20252.68502.68502.68502.68502.6850-
Mar 31, 20252.65502.65502.65502.65502.6550-
Mar 28, 20252.72502.72502.72502.72502.7250-
Mar 27, 20252.77002.77002.77002.77002.7700-
Mar 26, 20252.61502.61502.61502.61502.6150-
Mar 25, 20252.60002.60002.60002.60002.6000-
Mar 24, 20252.55002.60002.55002.60002.60008,005
Mar 21, 20252.50002.60002.50002.60002.60008,700
Mar 20, 20252.53502.53502.53502.53502.5350-
Mar 19, 20252.50502.50502.50502.50502.5050-
Mar 18, 20252.48502.48502.48502.48502.4850-
Mar 17, 20252.37002.37002.37002.37002.3700-
Mar 14, 20252.35002.35002.35002.35002.3500-
Mar 13, 20252.29002.29002.29002.29002.2900-
Mar 12, 20252.24502.24502.24502.24502.2450-
Mar 11, 20252.25502.25502.25502.25502.2550-
Mar 10, 20252.26502.26502.26502.26502.2650-
Mar 7, 20252.11002.11002.11002.11002.1100-
Mar 6, 20252.08002.08002.08002.08002.0800-
Mar 5, 20252.11002.15002.11002.15002.15006
Mar 4, 20252.23502.23502.23502.23502.2350-
Mar 3, 20252.18502.18502.18502.18502.1850-
Feb 28, 20252.17002.17002.17002.17002.1700-
Feb 27, 20252.25002.25002.25002.25002.2500-
Feb 26, 20252.28502.28502.28502.28502.2850-
Feb 25, 20252.22502.22502.22502.22502.2250-
Feb 24, 20252.18502.18502.18502.18502.1850-
Feb 21, 20252.20502.20502.20502.20502.2050-
Feb 20, 20252.22502.22502.22502.22502.2250-
Feb 19, 20252.22502.22502.22502.22502.225034
Feb 18, 20252.14502.14502.14502.14502.1450-
Feb 17, 20252.17002.17002.17002.17002.1700-
Feb 14, 20252.12002.12002.12002.12002.1200-
Feb 13, 20252.19002.19002.19002.19002.1900-
Feb 12, 20252.19002.19002.19002.19002.1900-
Feb 11, 20252.18502.18502.18502.18502.1850-
Feb 10, 20252.20002.20002.19502.19502.19507
Feb 7, 20252.12502.12502.12502.12502.1250-
Feb 6, 20252.17002.17002.17002.17002.1700-
Feb 5, 20252.20002.20002.20002.20002.2000-
Feb 4, 20252.19502.19502.19502.19502.1950-
Feb 3, 20252.15002.15002.15002.15002.1500-
Jan 31, 20252.23502.23502.23502.23502.2350-
Jan 30, 20252.21502.21502.21502.21502.2150-
Jan 29, 20252.20502.20502.20502.20502.2050-
Jan 28, 20252.20002.20002.20002.20002.2000-
Jan 27, 20252.18002.18002.18002.18002.1800200
Jan 24, 20252.25502.30002.25502.30002.30004
Jan 23, 20252.19502.19502.19502.19502.1950-
Jan 22, 20252.18002.18002.18002.18002.1800-
Jan 21, 20252.26002.26002.26002.26002.2600-
Jan 20, 20252.27002.27002.27002.27002.2700-
Jan 17, 20252.34002.34002.34002.34002.3400-
Jan 16, 20252.25502.25502.25502.25502.2550-
Jan 15, 20252.20002.20002.20002.20002.2000-
Jan 14, 20252.20002.20002.20002.20002.2000-
Jan 13, 20252.16502.16502.16502.16502.1650-
Jan 10, 20252.09502.09502.09502.09502.0950-
Jan 9, 20252.12002.12002.12002.12002.1200-
Jan 8, 20252.10502.10502.10502.10502.1050-
Jan 7, 20252.11002.11002.11002.11002.1100-
Jan 6, 20252.09002.09002.09002.09002.0900-
Jan 3, 20252.07002.07002.07002.07002.0700-
Jan 2, 20251.97202.00001.97202.00002.0000368
Dec 30, 20241.94001.94001.94001.94001.9400-
Dec 27, 20241.89801.89801.89801.89801.8980-
Dec 23, 20241.86601.86601.86601.86601.8660-
Dec 20, 20241.90001.90001.90001.90001.9000-
Dec 19, 20241.89201.89201.89201.89201.8920-
Dec 18, 20241.85201.85201.85201.85201.8520-
Dec 17, 20241.91601.91601.91601.91601.9160-
Dec 16, 20241.91801.91801.91801.91801.9180-
Dec 13, 20241.93801.93801.93801.93801.9380-
Dec 12, 20241.93801.99401.93801.99401.99402
Dec 11, 20241.93201.93201.93201.93201.9320-
Dec 10, 20241.95801.95801.95801.95801.9580-
Dec 9, 20241.86801.86801.86801.86801.8680-
Dec 6, 20241.89201.89201.89201.89201.8920-
Dec 5, 20241.91601.91601.91601.91601.9160-
Dec 4, 20241.91001.91001.91001.91001.9100-
Dec 3, 20241.85601.85601.85601.85601.8560-
Dec 2, 20241.88001.88001.88001.88001.8800-
Nov 29, 20241.88201.88201.88201.88201.8820-
Nov 28, 20241.87401.87401.87401.87401.8740-
Nov 27, 20241.85801.85801.85801.85801.8580-
Nov 26, 20241.90201.90201.90201.90201.9020-
Nov 25, 20241.86001.86001.86001.86001.8600-
Nov 22, 20241.88201.88201.88201.88201.8820-
Nov 21, 20241.89201.89201.89201.89201.8920-
Nov 20, 20241.91801.91801.91801.91801.9180-
Nov 19, 20241.95401.95401.95401.95401.9540-
Nov 18, 20241.98801.98801.98801.98801.9880-
Nov 15, 20241.98601.98601.98601.98601.9860-
Nov 14, 20241.81001.81001.81001.81001.8100-
Nov 13, 20241.82401.82401.82401.82401.8240-
Nov 12, 20241.86401.86401.86401.86401.8640-
Nov 11, 20241.87001.87001.87001.87001.8700-
Nov 8, 20241.88401.88401.88401.88401.8840-
Nov 7, 20241.88801.88801.88801.88801.8880-
Nov 6, 20241.90601.90601.90601.90601.9060-
Nov 5, 20241.89201.89201.89201.89201.8920-
Nov 4, 20241.89001.89001.89001.89001.8900-
Nov 1, 20241.88401.88401.88401.88401.8840-
Oct 31, 20241.90401.90401.90401.90401.9040-
Oct 30, 20241.91801.91801.91801.91801.9180-
Oct 29, 20241.96001.96001.96001.96001.9600-
Oct 28, 20242.00502.00502.00502.00502.0050-
Oct 25, 20241.94801.94801.94801.94801.9480-
Oct 24, 20241.94401.94401.94401.94401.9440-
Oct 23, 20241.99201.99201.99201.99201.9920-
Oct 22, 20241.99001.99001.99001.99001.9900-
Oct 21, 20241.96401.96401.96401.96401.9640-
Oct 18, 20241.98401.98401.98401.98401.9840-
Oct 17, 20241.99201.99201.99201.99201.9920-
Oct 16, 20242.00502.00502.00502.00502.0050-
Oct 15, 20242.09002.09002.09002.09002.0900-
Oct 14, 20242.11002.11002.11002.11002.1100-
Oct 11, 20242.11002.11002.11002.11002.1100-
Oct 10, 20242.06002.11002.06002.11002.11001,501
Oct 9, 20242.06002.06002.06002.06002.06004,000
Oct 8, 20242.09502.09502.09502.09502.0950-
Oct 7, 20242.12502.12502.12502.12502.1250-
Oct 4, 20242.07002.07002.07002.07002.0700-
Oct 3, 20242.04002.04002.04002.04002.0400-
Oct 2, 20241.96201.96201.96201.96201.9620-
Oct 1, 20241.95201.95201.95201.95201.9520-
Sep 30, 20241.96001.96001.96001.96001.960040,000
Sep 27, 20241.95001.96001.95001.96001.960040,000
Sep 26, 20241.95801.96601.95801.96601.9660-
Sep 25, 20242.07002.07002.06002.06002.060040,000
Sep 24, 20242.06002.06002.06002.06002.0600-
Sep 23, 20242.06002.06002.06002.06002.060025,000
Sep 20, 20242.06502.06502.06502.06502.0650-
Sep 19, 20242.05502.05502.05502.05502.0550-
Sep 18, 20242.05002.05002.05002.05002.0500-
Sep 17, 20242.10002.10002.09002.09002.090075,000
Sep 16, 20242.10002.11002.10002.10002.100073,000
Sep 13, 20242.11002.15002.11002.15002.150064,788
Sep 12, 20242.09002.14002.06002.11002.110067,138
Sep 11, 20241.91402.11001.91402.10002.1000339,000
Sep 10, 20241.97801.97801.97801.97801.9780-
Sep 9, 20242.09502.09502.04002.04002.04007,257
Sep 6, 20242.08002.14002.08002.14002.140033,000
Sep 5, 20242.13002.13002.12002.12002.12009,205
Sep 4, 20242.13002.16002.13002.16002.16007,000
Sep 3, 20242.25002.25002.16002.17002.170064,000
Sep 2, 20242.30002.32002.28002.29502.295048,902
Aug 30, 20242.33502.33502.28002.30002.300092,098
Aug 29, 20242.40502.40502.40502.40502.4050-
Aug 28, 20242.48502.48502.48502.48502.4850-
Aug 27, 20242.50002.50002.50002.50002.5000-
Aug 26, 20242.44002.44002.44002.44002.4400-
Aug 23, 20242.36502.44002.36502.44002.440023,000
Aug 22, 20242.40002.44002.40002.44002.44002,025
Aug 21, 20242.44502.44502.44502.44502.4450-
Aug 20, 20242.52502.52502.52502.52502.5250-
Aug 19, 20242.52502.52502.52502.52502.5250-
Aug 16, 20242.53002.53002.53002.53002.5300-
Aug 15, 20242.49502.49502.49502.49502.4950-
Aug 14, 20242.49502.49502.49502.49502.4950-
Aug 13, 20242.53502.53502.53502.53502.5350-
Aug 12, 20242.45002.45002.45002.45002.4500-
Aug 9, 20242.38502.38502.38502.38502.3850-
Aug 8, 20242.40502.40502.40502.40502.4050-
Aug 7, 20242.34502.42502.34502.42502.4250-
Aug 6, 20242.29002.29002.29002.29002.2900-
Aug 5, 20242.29502.29502.29502.29502.2950-
Aug 2, 20242.56002.56002.56002.56002.5600-
Aug 1, 20242.59002.59002.59002.59002.5900-
Jul 31, 20242.56002.56002.56002.56002.5600-
Jul 30, 20242.62002.62002.62002.62002.6200-
Jul 29, 20242.64002.64002.64002.64002.6400-
Jul 26, 20242.64002.64002.64002.64002.6400-
Jul 25, 20242.71002.71002.71002.71002.7100-
Jul 24, 20242.74502.74502.74502.74502.7450-
Jul 23, 20242.72502.72502.72502.72502.7250-
Jul 22, 20242.79502.79502.79502.79502.7950-
Jul 19, 20242.80502.80502.80502.80502.8050-
Jul 18, 20242.78002.78002.78002.78002.7800-
Jul 17, 20242.75002.75002.75002.75002.7500-
Jul 16, 20242.76002.76002.76002.76002.7600-
Jul 15, 20242.76502.76502.76502.76502.7650-
Jul 12, 20242.73502.73502.73502.73502.7350-
Jul 11, 20242.79002.79002.79002.79002.7900-
Jul 10, 20242.79502.79502.79502.79502.7950-
Jul 9, 20242.61502.61502.61502.61502.6150-
Jul 8, 20242.66002.66002.66002.66002.6600-
Jul 5, 20242.67002.67002.67002.67002.6700-
Jul 4, 20242.69002.69002.69002.69002.6900-
Jul 3, 20242.71002.71002.71002.71002.7100-
Jul 2, 20242.69502.69502.69502.69502.6950-
Jul 1, 20242.70002.70002.70002.70002.7000-
Jun 28, 20242.67502.67502.67502.67502.6750-
Jun 27, 20242.64002.64002.64002.64002.6400-
Jun 26, 20242.66502.66502.66502.66502.6650-
Jun 25, 20242.65502.65502.65502.65502.6550-
Jun 24, 20242.68002.68002.68002.68002.6800-
Jun 21, 20242.68002.68002.68002.68002.6800-
Jun 20, 20242.66002.66002.66002.66002.6600-
Jun 19, 20242.67502.67502.67502.67502.6750-
Jun 18, 20242.60002.60002.60002.60002.6000-
Jun 17, 20242.60502.60502.60502.60502.6050-
Jun 14, 20242.74002.74002.74002.74002.7400-
Jun 13, 20242.71002.71002.71002.71002.7100-
Jun 12, 20242.66002.66002.66002.66002.6600-
Jun 11, 20242.69002.69002.69002.69002.6900-
Jun 10, 20242.68502.68502.68502.68502.6850-
Jun 7, 20242.70502.70502.70502.70502.7050-
Jun 6, 20242.70502.74502.70502.74502.74503,200
Jun 5, 20242.72002.72002.72002.72002.7200-
Jun 4, 20242.88002.88002.88002.88002.8800-
Jun 3, 20242.92002.92002.92002.92002.9200-
May 31, 20242.89502.89502.89502.89502.8950-
May 30, 20242.85002.94502.85002.94502.9450100
May 29, 20242.79502.79502.79502.79502.7950-
May 28, 20242.82502.82502.79002.79002.790020,000
May 27, 20242.74002.74002.74002.74002.7400-
May 24, 20242.68502.68502.68502.68502.6850-
May 23, 20242.60002.60002.60002.60002.6000-
May 22, 20242.60002.65002.60002.65002.65001,200
May 21, 20242.48502.55002.48502.55002.5500420
May 20, 20242.41002.41002.41002.41002.4100-
May 17, 20242.42002.42002.42002.42002.4200-
May 16, 20242.41002.41002.41002.41002.4100-
May 15, 20242.47502.47502.47502.47502.4750-
May 14, 20242.47002.47002.47002.47002.4700-
May 13, 20242.47002.47002.47002.47002.4700-
May 10, 20242.43502.43502.43502.43502.4350-
May 9, 20242.43002.43002.43002.43002.4300-
May 8, 20242.45002.45002.45002.45002.4500800
May 7, 20242.42002.42002.42002.42002.4200-
May 6, 20242.44502.44502.44502.44502.4450-
May 3, 20242.40002.40002.40002.40002.4000-
May 2, 20242.43002.43002.43002.43002.4300-
Apr 30, 20242.37002.37002.37002.37002.3700-