Berlin - Delayed Quote EUR

On The Beach Group PLC (9BP.BE)

Compare
2.7600
+0.0200
+(0.73%)
At close: March 3 at 7:27:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.00000.00000.00002.76002.7600-
Feb 28, 20252.74002.76002.74002.74002.7400-
Feb 27, 20252.70002.76002.66002.74002.7400-
Feb 26, 20252.90002.92002.70002.70002.7000-
Feb 25, 20252.86003.04002.82002.90002.9000-
Feb 24, 20252.86002.94002.86002.88002.8800-
Feb 21, 20252.84003.00002.84002.88002.8800-
Feb 20, 20252.88002.90002.84002.84002.8400-
Feb 19, 20253.06003.06002.88002.88002.8800-
Feb 18, 20253.16003.16003.06003.06003.0600-
Feb 17, 20253.12003.16003.10003.16003.1600-
Feb 14, 20253.14003.16003.12003.12003.1200-
Feb 13, 20253.08003.18003.06003.14003.1400-
Feb 12, 20253.00003.08003.00003.08003.0800-
Feb 11, 20253.02003.02003.00003.00003.0000-
Feb 10, 20253.02003.06003.02003.02003.0200-
Feb 7, 20253.02003.06003.02003.02003.0200-
Feb 6, 20253.06003.12003.06003.06003.0600-
Feb 5, 20253.02003.12003.02003.06003.0600-
Feb 4, 20253.10003.12003.04003.04003.0400-
Feb 3, 20253.06003.12003.04003.10003.1000-
Jan 31, 20253.00003.10003.00003.10003.1000-
Jan 30, 2025 0.0254 Dividend
Jan 30, 20253.08003.12002.98003.00003.0000-
Jan 29, 20253.06003.16003.06003.08003.0590-
Jan 28, 20253.00003.06003.00003.06003.0391-
Jan 27, 20253.06003.06003.00003.00002.9795-
Jan 24, 20253.00003.08003.00003.06003.0391-
Jan 23, 20252.96003.02002.96003.00002.9795-
Jan 22, 20253.06003.06002.96002.96002.9398-
Jan 21, 20253.04003.06003.04003.06003.0391-
Jan 20, 20253.00003.04002.98003.04003.0193-
Jan 17, 20253.00003.04002.98003.00002.9795-
Jan 16, 20252.94003.00002.94003.00002.9795-
Jan 15, 20252.82002.96002.82002.96002.9398-
Jan 14, 20252.84002.86002.82002.82002.8008-
Jan 13, 20252.78002.86002.78002.84002.8206-
Jan 10, 20252.90002.90002.80002.80002.7809-
Jan 9, 20252.82002.90002.78002.90002.8802-
Jan 8, 20253.04003.04002.82002.82002.8008-
Jan 7, 20253.06003.08003.02003.04003.0193-
Jan 6, 20252.96003.06002.94003.06003.0391-
Jan 3, 20253.04003.04002.96002.96002.9398-
Jan 2, 20253.08003.08003.02003.04003.0193-
Dec 30, 20242.96003.00002.96003.00002.9795-
Dec 27, 20242.96002.98002.94002.96002.9398-
Dec 23, 20242.94002.96002.92002.94002.9200-
Dec 20, 20242.82002.96002.82002.94002.9200-
Dec 19, 20242.84002.86002.80002.84002.8206-
Dec 18, 20242.88002.90002.84002.84002.8206-
Dec 17, 20242.88002.92002.84002.88002.8604-
Dec 16, 20242.86003.00002.86002.88002.8604-
Dec 13, 20242.90002.90002.84002.86002.8405-
Dec 12, 20242.76002.92002.76002.90002.8802-
Dec 11, 20242.80002.80002.76002.76002.7412-
Dec 10, 20242.92002.92002.80002.80002.7809-
Dec 9, 20242.84002.96002.84002.92002.9001-
Dec 6, 20242.82002.90002.78002.84002.8206-
Dec 5, 20242.52002.84002.52002.82002.8008-
Dec 4, 20242.52002.54002.44002.52002.5028-
Dec 3, 20242.08002.60002.08002.52002.5028-
Dec 2, 20242.04002.08002.04002.08002.0658-
Nov 29, 20242.00002.04002.00002.04002.0261-
Nov 28, 20241.98002.00001.98002.00001.9864-
Nov 27, 20241.97001.98001.96001.98001.9665-
Nov 26, 20241.98001.98001.96001.97001.9566-
Nov 25, 20241.98002.00001.98001.98001.9665-
Nov 22, 20241.93001.98001.93001.98001.9665-
Nov 21, 20241.92001.94001.91001.93001.9168-
Nov 20, 20241.92001.94001.92001.93001.9168-
Nov 19, 20241.91001.92001.88001.91001.8970-
Nov 18, 20241.92001.96001.90001.91001.8970-
Nov 15, 20241.89001.94001.87001.91001.8970-
Nov 14, 20241.87001.89001.85001.89001.8771-
Nov 13, 20241.87001.88001.86001.87001.8572-
Nov 12, 20241.89001.89001.86001.87001.8572-
Nov 11, 20241.87001.92001.87001.89001.8771-
Nov 8, 20241.84001.87001.82001.87001.8572-
Nov 7, 20241.83001.85001.82001.84001.8275-
Nov 6, 20241.86001.90001.82001.82001.8076-
Nov 5, 20241.80001.86001.80001.84001.8275-
Nov 4, 20241.78001.82001.78001.80001.7877-
Nov 1, 20241.73001.79001.71001.78001.7679-
Oct 31, 20241.79001.81001.73001.73001.7182-
Oct 30, 20241.69001.79001.69001.79001.7778-
Oct 29, 20241.72001.72001.70001.70001.6884-
Oct 28, 20241.74001.75001.72001.72001.7083-
Oct 25, 20241.82001.82001.74001.74001.7281-
Oct 24, 20241.86001.89001.82001.82001.8076-
Oct 23, 20241.86001.88001.85001.86001.8473-
Oct 22, 20241.85001.85001.81001.85001.8374-
Oct 21, 20241.86001.88001.84001.85001.8374-
Oct 18, 20241.85001.88001.85001.86001.8473-
Oct 17, 20241.84001.87001.84001.85001.8374-
Oct 16, 20241.83001.87001.82001.84001.8275-
Oct 15, 20241.87001.87001.81001.84001.8275-
Oct 14, 20241.82001.87001.81001.87001.8572-
Oct 11, 20241.80001.82001.80001.82001.8076-
Oct 10, 20241.79001.85001.79001.80001.7877-
Oct 9, 20241.74001.80001.74001.79001.7778-
Oct 8, 20241.76001.77001.74001.74001.7281-
Oct 7, 20241.68001.77001.66001.76001.7480-
Oct 4, 20241.60001.70001.60001.69001.6785-
Oct 3, 20241.60001.61001.60001.60001.5891-
Oct 2, 20241.63001.64001.60001.60001.5891-
Oct 1, 20241.69001.70001.63001.63001.6189-
Sep 30, 20241.72001.72001.68001.69001.6785-
Sep 27, 20241.69001.73001.69001.72001.7083-
Sep 26, 20241.68001.70001.68001.69001.6785-
Sep 25, 20241.74001.80001.67001.68001.6685-
Sep 24, 20241.72001.76001.72001.75001.7381-
Sep 23, 20241.73001.74001.72001.72001.7083-
Sep 20, 20241.74001.76001.73001.73001.7182-
Sep 19, 20241.73001.75001.73001.74001.7281-
Sep 18, 20241.74001.74001.72001.72001.7083-
Sep 17, 20241.73001.75001.73001.73001.7182-
Sep 16, 20241.74001.75001.72001.73001.7182-
Sep 13, 20241.72001.74001.71001.74001.7281-
Sep 12, 20241.68001.72001.68001.71001.6983-
Sep 11, 20241.75001.75001.68001.68001.6685-
Sep 10, 20241.76001.77001.75001.75001.7381-
Sep 9, 20241.75001.77001.75001.76001.7480-
Sep 6, 20241.81001.81001.75001.75001.7381-
Sep 5, 20241.78001.83001.78001.81001.7977-
Sep 4, 20241.82001.82001.78001.78001.7679-
Sep 3, 20241.86001.87001.82001.82001.8076-
Sep 2, 20241.83001.88001.81001.86001.8473-
Aug 30, 20241.85001.87001.83001.83001.8175-
Aug 29, 20241.82001.86001.82001.84001.8275-
Aug 28, 20241.87001.87001.82001.82001.8076-
Aug 27, 20241.82001.87001.82001.87001.8572-
Aug 26, 20241.82001.82001.82001.82001.8076-
Aug 23, 20241.81001.82001.80001.82001.8076-
Aug 22, 20241.77001.81001.77001.81001.7977-
Aug 21, 20241.76001.78001.76001.77001.7579-
Aug 20, 20241.77001.80001.75001.76001.7480-
Aug 19, 20241.75001.79001.75001.77001.7579-
Aug 16, 20241.75001.77001.75001.75001.7381-
Aug 15, 20241.68001.75001.68001.75001.7381-
Aug 14, 20241.69001.72001.67001.68001.6685-
Aug 13, 20241.65001.70001.65001.69001.6785-
Aug 12, 20241.62001.66001.62001.64001.6288-
Aug 9, 20241.59001.64001.59001.62001.6090-
Aug 8, 20241.59001.60001.57001.58001.5692-
Aug 7, 20241.61001.62001.59001.59001.5792-
Aug 6, 20241.64001.67001.59001.61001.5990-
Aug 5, 20241.67001.67001.52001.64001.6288-
Aug 2, 20241.73001.73001.67001.68001.6685-
Aug 1, 20241.75001.78001.74001.74001.7281-
Jul 31, 20241.76001.79001.75001.76001.7480-
Jul 30, 20241.73001.77001.73001.76001.7480-
Jul 29, 20241.74001.75001.73001.74001.7281-
Jul 26, 20241.72001.75001.72001.74001.7281-
Jul 25, 20241.74001.74001.69001.72001.7083-
Jul 24, 20241.72001.76001.72001.74001.7281-
Jul 23, 20241.72001.75001.69001.72001.7083-
Jul 22, 20241.77001.77001.68001.72001.7083-
Jul 19, 20241.77001.81001.75001.77001.7579-
Jul 18, 20241.77001.78001.76001.78001.7679-
Jul 17, 20241.79001.79001.75001.77001.7579-
Jul 16, 20241.79001.79001.75001.79001.7778-
Jul 15, 20241.76001.80001.76001.79001.7778-
Jul 12, 20241.78001.78001.73001.76001.7480-
Jul 11, 20241.69001.78001.69001.78001.7679-
Jul 10, 20241.68001.72001.68001.69001.6785-
Jul 9, 20241.71001.72001.68001.68001.6685-
Jul 8, 20241.71001.72001.70001.72001.7083-
Jul 5, 20241.69001.73001.69001.70001.6884-
Jul 4, 20241.67001.72001.67001.69001.6785-
Jul 3, 20241.64001.67001.64001.67001.6586-
Jul 2, 20241.64001.66001.62001.64001.6288-
Jul 1, 20241.62001.67001.62001.64001.6288-
Jun 28, 20241.66001.66001.63001.63001.6189-
Jun 27, 20241.69001.70001.65001.66001.6487-
Jun 26, 20241.72001.73001.69001.69001.6785-
Jun 25, 20241.74001.76001.72001.72001.7083-
Jun 24, 20241.72001.76001.72001.74001.7281-
Jun 21, 20241.72001.74001.72001.72001.7083-
Jun 20, 20241.70001.72001.69001.72001.7083-
Jun 19, 20241.74001.74001.70001.70001.6884-
Jun 18, 20241.73001.75001.73001.74001.7281-
Jun 17, 20241.72001.75001.72001.72001.7083-
Jun 14, 20241.74001.74001.72001.72001.7083-
Jun 13, 20241.76001.77001.74001.74001.7281-
Jun 12, 20241.72001.78001.72001.77001.7579-
Jun 11, 20241.70001.72001.69001.72001.7083-
Jun 10, 20241.70001.71001.69001.70001.6884-
Jun 7, 20241.71001.73001.68001.69001.6785-
Jun 6, 20241.57001.76001.57001.71001.6983-
Jun 5, 20241.70001.73001.70001.70001.6884-
Jun 4, 20241.69001.72001.69001.70001.6884-
Jun 3, 20241.65001.71001.65001.69001.6785-
May 31, 20241.66001.66001.65001.65001.6387-
May 30, 2024 0.0109 Dividend
May 30, 20241.64001.66001.63001.66001.6487-
May 29, 20241.62001.69001.62001.64001.6199-
May 28, 20241.63001.64001.60001.62001.6001-
May 27, 20241.63001.63001.63001.63001.6100-
May 24, 20241.60001.64001.60001.63001.6100-
May 23, 20241.62001.63001.60001.60001.5804-
May 22, 20241.61001.62001.60001.62001.6001-
May 21, 20241.63001.63001.60001.61001.5902-
May 20, 20241.61001.68001.61001.63001.6100-
May 17, 20241.57001.62001.57001.61001.5902-
May 16, 20241.61001.61001.57001.57001.5507-
May 15, 20241.71001.71001.57001.61001.5902-
May 14, 20241.98001.98001.69001.71001.6890-
May 13, 20241.70001.98001.69001.98001.9557-
May 10, 20241.68001.70001.68001.70001.6791-
May 9, 20241.72001.72001.68001.68001.6594-
May 8, 20241.72001.74001.71001.72001.6989-
May 7, 20241.70001.75001.70001.72001.6989-
May 6, 20241.70001.70001.70001.70001.6791-
May 3, 20241.69001.72001.69001.70001.6791-
May 2, 20241.69001.71001.68001.69001.6693-
Apr 30, 20241.75001.75001.70001.70001.6791-
Apr 29, 20241.75001.76001.74001.75001.7285-
Apr 26, 20241.72001.76001.72001.75001.7285-
Apr 25, 20241.76001.78001.72001.72001.6989-
Apr 24, 20241.83001.83001.76001.76001.7384-
Apr 23, 20241.78001.83001.78001.83001.8075-
Apr 22, 20241.79001.82001.78001.79001.7680-
Apr 19, 20241.81001.81001.77001.79001.7680-
Apr 18, 20241.77001.82001.77001.81001.7878-
Apr 17, 20241.78001.81001.77001.77001.7483-
Apr 16, 20241.82001.82001.77001.78001.7582-
Apr 15, 20241.86001.87001.83001.83001.8075-
Apr 12, 20241.91001.91001.85001.86001.8372-
Apr 11, 20241.94001.94001.89001.91001.8866-
Apr 10, 20241.96002.00001.93001.94001.9162-
Apr 9, 20242.02002.02001.96001.96001.9360-
Apr 8, 20241.94002.02001.93002.02001.9952-
Apr 5, 20241.91001.94001.88001.94001.9162-
Apr 4, 20241.87001.91001.87001.91001.8866-
Apr 3, 20241.85001.87001.83001.87001.8471-
Apr 2, 20241.94001.94001.84001.85001.8273-
Mar 28, 20241.91201.94401.90401.94001.9162-
Mar 27, 20241.87601.95801.87601.91601.8925-
Mar 26, 20241.83601.88601.83601.88601.8629-
Mar 25, 20241.83401.84001.81201.83401.8115-
Mar 22, 20241.80601.85201.80601.83401.8115-
Mar 21, 20241.73001.81001.73001.80601.7838-
Mar 20, 20241.69801.73201.69401.73201.7108-
Mar 19, 20241.72401.73001.69801.69801.6772-
Mar 18, 20241.71201.73401.70801.72401.7028-
Mar 15, 20241.70001.72801.69801.71201.6910-
Mar 14, 20241.71201.73201.69401.70001.6791-
Mar 13, 20241.75001.75801.71001.71201.6910-
Mar 12, 20241.72801.76001.72801.75001.7285-
Mar 11, 20241.74401.75001.72801.72801.7068-
Mar 8, 20241.72601.75401.70601.74401.7226-
Mar 7, 20241.73001.75001.72601.72601.7048-
Mar 6, 20241.70401.75201.70401.73201.7108-
Mar 5, 20241.72401.72401.70401.70401.6831-
Mar 4, 20241.76801.76801.72001.72401.7028-