Frankfurt - Delayed Quote EUR

Berkeley Energia Limited (B5R.F)

Compare
0.2195
-0.0115
(-4.98%)
At close: January 31 at 8:10:16 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.21950.21950.21950.21950.219520,320
Jan 30, 20250.19480.23500.19480.23100.231020,320
Jan 29, 20250.17740.17740.17740.17740.1774-
Jan 28, 20250.16860.16860.16860.16860.1686-
Jan 27, 20250.18400.18400.18400.18400.1840-
Jan 24, 20250.18540.18540.18540.18540.1854-
Jan 23, 20250.18480.18480.18480.18480.1848-
Jan 22, 20250.17240.17240.17240.17240.1724-
Jan 21, 20250.17820.17820.17820.17820.1782-
Jan 20, 20250.18480.18480.18480.18480.1848-
Jan 17, 20250.17880.17880.17880.17880.1788-
Jan 16, 20250.17900.17900.17900.17900.1790-
Jan 15, 20250.17840.17840.17840.17840.1784-
Jan 14, 20250.18520.18520.18520.18520.1852-
Jan 13, 20250.18120.18120.18120.18120.1812-
Jan 10, 20250.19060.19060.19060.19060.1906-
Jan 9, 20250.19040.19040.19040.19040.1904-
Jan 8, 20250.19060.19060.19060.19060.1906-
Jan 7, 20250.20250.20250.20250.20250.2025-
Jan 6, 20250.17920.17920.17920.17920.1792-
Jan 3, 20250.17920.17920.17920.17920.1792-
Jan 2, 20250.16880.16880.16880.16880.1688-
Dec 30, 20240.17800.17800.17800.17800.1780-
Dec 27, 20240.18600.18600.18600.18600.1860-
Dec 23, 20240.18980.18980.18980.18980.1898-
Dec 20, 20240.19040.19040.19040.19040.1904-
Dec 19, 20240.18380.18380.18380.18380.1838-
Dec 18, 20240.18440.18440.18440.18440.1844-
Dec 17, 20240.17640.17640.17640.17640.1764-
Dec 16, 20240.17380.17380.17380.17380.1738-
Dec 13, 20240.17460.17460.17460.17460.1746-
Dec 12, 20240.18140.18140.18140.18140.1814-
Dec 11, 20240.18280.18280.18280.18280.1828-
Dec 10, 20240.18280.18280.18280.18280.1828-
Dec 9, 20240.18600.18600.18600.18600.1860-
Dec 6, 20240.18660.18660.18660.18660.1866-
Dec 5, 20240.18780.18780.18780.18780.1878-
Dec 4, 20240.20950.20950.20950.20950.2095-
Dec 3, 20240.21100.21100.21100.21100.2110-
Dec 2, 20240.19300.19300.19300.19300.1930-
Nov 29, 20240.20250.20250.20250.20250.2025-
Nov 28, 20240.20000.20000.20000.20000.2000-
Nov 27, 20240.20500.20500.20500.20500.2050-
Nov 26, 20240.20350.20350.20350.20350.2035-
Nov 25, 20240.20350.20350.20350.20350.2035-
Nov 22, 20240.21350.21350.21350.21350.2135-
Nov 21, 20240.21150.21150.21150.21150.2115-
Nov 20, 20240.20150.20150.20150.20150.2015-
Nov 19, 20240.18280.18280.18280.18280.1828-
Nov 18, 20240.18200.18200.18200.18200.1820-
Nov 15, 20240.18200.18200.18200.18200.1820-
Nov 14, 20240.18220.18220.18220.18220.1822-
Nov 13, 20240.18900.18900.18900.18900.1890-
Nov 12, 20240.20150.20150.20150.20150.20152,417
Nov 11, 20240.20100.20100.20100.20100.2010-
Nov 8, 20240.19600.19600.19600.19600.1960-
Nov 7, 20240.19560.19560.19560.19560.1956-
Nov 6, 20240.19320.19320.19320.19320.1932-
Nov 5, 20240.20750.20750.19500.19500.1950-
Nov 4, 20240.19500.19500.19500.19500.1950-
Nov 1, 20240.20900.20900.20900.20900.2090-
Oct 31, 20240.21050.23500.21050.23500.23502,417
Oct 30, 20240.21350.21350.21350.21350.2135-
Oct 29, 20240.20450.20450.20450.20450.2045-
Oct 28, 20240.21200.21200.21200.21200.2120-
Oct 25, 20240.21300.21300.21300.21300.2130-
Oct 24, 20240.21450.21450.21450.21450.2145-
Oct 23, 20240.21050.21050.21050.21050.2105-
Oct 22, 20240.22400.22450.22400.22450.22456,000
Oct 21, 20240.21050.21050.21050.21050.2105-
Oct 18, 20240.19340.19340.19340.19340.1934-
Oct 17, 20240.19260.19260.19260.19260.1926-
Oct 16, 20240.18900.18900.18900.18900.1890-
Oct 15, 20240.18640.20000.18640.20000.20006,500
Oct 14, 20240.18660.18660.18660.18660.1866-
Oct 11, 20240.18940.18940.18940.18940.1894-
Oct 10, 20240.17680.17680.17680.17680.1768-
Oct 9, 20240.19820.19820.18000.18000.1800-
Oct 8, 20240.17900.17900.17900.17900.1790-
Oct 7, 20240.18140.18140.18140.18140.1814-
Oct 4, 20240.18460.18460.18460.18460.1846-
Oct 3, 20240.19460.19460.19460.19460.1946-
Oct 2, 20240.19440.19440.19440.19440.1944-
Oct 1, 20240.19440.19440.19440.19440.1944-
Sep 30, 20240.20650.20650.20650.20650.2065-
Sep 27, 20240.22300.22300.22300.22300.2230-
Sep 26, 20240.19620.19620.19620.19620.1962-
Sep 25, 20240.18580.18580.18580.18580.1858-
Sep 24, 20240.18280.18280.18280.18280.1828-
Sep 23, 20240.17260.17260.17260.17260.1726-
Sep 20, 20240.17520.17520.17520.17520.1752-
Sep 19, 20240.17540.17540.17540.17540.1754-
Sep 18, 20240.18040.18040.18040.18040.1804-
Sep 17, 20240.18000.18000.18000.18000.1800-
Sep 16, 20240.18600.18600.18600.18600.1860-
Sep 13, 20240.18000.18000.18000.18000.1800-
Sep 12, 20240.17720.17720.17720.17720.1772-
Sep 11, 20240.17580.17580.17580.17580.1758-
Sep 10, 20240.17620.17620.17620.17620.1762-
Sep 9, 20240.17860.17860.17860.17860.1786-
Sep 6, 20240.18560.18560.18560.18560.1856-
Sep 5, 20240.18000.18000.18000.18000.1800-
Sep 4, 20240.18000.18000.18000.18000.1800-
Sep 3, 20240.19620.19620.19620.19620.1962-
Sep 2, 20240.19720.19720.19720.19720.1972-
Aug 30, 20240.19800.19800.19800.19800.1980-
Aug 29, 20240.18460.18460.18460.18460.1846-
Aug 28, 20240.17780.17780.17780.17780.1778-
Aug 27, 20240.18340.18340.18340.18340.1834-
Aug 26, 20240.17680.17680.17680.17680.1768-
Aug 23, 20240.16720.16720.16720.16720.1672-
Aug 22, 20240.16440.16440.16440.16440.1644-
Aug 21, 20240.16480.16480.16480.16480.1648-
Aug 20, 20240.16480.16480.16480.16480.1648-
Aug 19, 20240.16440.16440.16440.16440.1644-
Aug 16, 20240.17600.17600.17600.17600.1760-
Aug 15, 20240.16620.16620.16620.16620.1662-
Aug 14, 20240.16700.16700.16700.16700.1670-
Aug 13, 20240.16080.16080.16080.16080.1608-
Aug 12, 20240.16080.17440.16080.17440.17442,000
Aug 9, 20240.17300.17300.17300.17300.1730-
Aug 8, 20240.17160.17160.17160.17160.1716-
Aug 7, 20240.17500.17500.17500.17500.1750-
Aug 6, 20240.16440.16440.16440.16440.1644-
Aug 5, 20240.15880.15880.15880.15880.1588-
Aug 2, 20240.16980.16980.16980.16980.1698-
Aug 1, 20240.18820.18820.18820.18820.1882-
Jul 31, 20240.18700.18700.18700.18700.1870-
Jul 30, 20240.19200.19200.19200.19200.1920-
Jul 29, 20240.19120.19120.19040.19040.19046,500
Jul 26, 20240.19120.19120.19120.19120.1912-
Jul 25, 20240.19120.19120.19120.19120.1912-
Jul 24, 20240.19260.20000.19260.20000.20002,500
Jul 23, 20240.19300.19300.19300.19300.1930-
Jul 22, 20240.19100.19100.19100.19100.1910-
Jul 19, 20240.18920.18920.18920.18920.1892-
Jul 18, 20240.18940.18940.18940.18940.1894-
Jul 17, 20240.18980.18980.18980.18980.1898-
Jul 16, 20240.19020.19020.19020.19020.1902-
Jul 15, 20240.19140.19140.19140.19140.1914-
Jul 12, 20240.19180.19180.19180.19180.1918-
Jul 11, 20240.19200.19200.19200.19200.1920-
Jul 10, 20240.19180.19180.19180.19180.1918-
Jul 9, 20240.19780.19780.19780.19780.1978-
Jul 8, 20240.20400.20400.20400.20400.2040-
Jul 5, 20240.19460.19460.19460.19460.1946-
Jul 4, 20240.20100.20100.20100.20100.2010-
Jul 3, 20240.19420.19420.19420.19420.1942-
Jul 2, 20240.19360.19360.19360.19360.1936-
Jul 1, 20240.19660.19660.19660.19660.1966-
Jun 28, 20240.19060.19060.19060.19060.1906-
Jun 27, 20240.18860.18860.18860.18860.1886-
Jun 26, 20240.19220.19220.19220.19220.1922-
Jun 25, 20240.19380.19380.19380.19380.1938-
Jun 24, 20240.19700.19700.19700.19700.1970-
Jun 21, 20240.20650.20650.20650.20650.2065-
Jun 20, 20240.20800.20800.20800.20800.2080-
Jun 19, 20240.20800.20800.20800.20800.2080-
Jun 18, 20240.20900.20900.20900.20900.2090-
Jun 17, 20240.19280.19280.19280.19280.1928-
Jun 14, 20240.21750.21750.21750.21750.2175-
Jun 13, 20240.21650.21650.21650.21650.2165-
Jun 12, 20240.22700.22700.22700.22700.2270-
Jun 11, 20240.22500.22500.22500.22500.2250-
Jun 10, 20240.22500.22500.22500.22500.2250-
Jun 7, 20240.22500.22500.22500.22500.2250-
Jun 6, 20240.21550.21550.21550.21550.2155-
Jun 5, 20240.22850.22850.22850.22850.2285-
Jun 4, 20240.22450.22450.22450.22450.2245-
Jun 3, 20240.22450.22450.22450.22450.2245-
May 31, 20240.23150.23150.23150.23150.2315-
May 30, 20240.23950.23950.23950.23950.2395-
May 29, 20240.22850.22850.22850.22850.2285-
May 28, 20240.22950.26250.22950.26250.262512,555
May 27, 20240.22050.22050.22050.22050.2205-
May 24, 20240.22100.22100.22100.22100.2210-
May 23, 20240.22450.22450.22450.22450.2245-
May 22, 20240.22250.22250.22250.22250.2225-
May 21, 20240.21600.21600.21600.21600.2160-
May 20, 20240.21700.21700.19700.19700.1970-
May 17, 20240.21000.21000.21000.21000.2100-
May 16, 20240.21000.21000.21000.21000.2100-
May 15, 20240.21300.21300.21300.21300.2130-
May 14, 20240.20350.20350.20350.20350.2035-
May 13, 20240.22500.22500.22500.22500.2250-
May 10, 20240.18840.18840.18840.18840.1884-
May 9, 20240.19720.19720.19720.19720.1972-
May 8, 20240.20000.20000.20000.20000.2000-
May 7, 20240.20350.20350.20350.20350.2035-
May 6, 20240.20450.20450.20450.20450.2045-
May 3, 20240.21850.21850.21850.21850.2185-
May 2, 20240.21750.21750.21750.21750.2175-
Apr 30, 20240.18720.18720.18720.18720.1872-
Apr 29, 20240.20000.20000.20000.20000.2000-
Apr 26, 20240.19980.19980.19980.19980.1998-
Apr 25, 20240.19260.22600.19260.22600.22605,000
Apr 24, 20240.19340.19340.19340.19340.1934-
Apr 23, 20240.18900.18900.18900.18900.1890-
Apr 22, 20240.18500.18500.18500.18500.1850-
Apr 19, 20240.17860.17860.17860.17860.1786-
Apr 18, 20240.18520.18940.18520.18940.18941,000
Apr 17, 20240.18520.20200.18520.20200.2020-
Apr 16, 20240.21600.21600.21600.21600.216040,000
Apr 15, 20240.17180.21400.17180.21400.214030,000
Apr 12, 20240.21000.21000.21000.21000.2100-
Apr 11, 20240.18720.18720.18720.18720.1872-
Apr 10, 20240.16000.18200.16000.17040.170413,520
Apr 9, 20240.15480.15480.15480.15480.1548-
Apr 8, 20240.15220.15220.15220.15220.1522-
Apr 5, 20240.15280.15340.15280.15340.1534-
Apr 4, 20240.15580.15580.15580.15580.1558-
Apr 3, 20240.14920.14920.14920.14920.1492-
Apr 2, 20240.14940.14940.14940.14940.1494-
Mar 28, 20240.15120.15120.15120.15120.1512-
Mar 27, 20240.16080.16080.16080.16080.1608-
Mar 26, 20240.16080.16080.14700.14700.14701,000
Mar 25, 20240.15480.15480.15480.15480.1548-
Mar 22, 20240.16060.16060.16060.16060.1606-
Mar 21, 20240.15300.15300.15300.15300.1530-
Mar 20, 20240.16320.16320.16320.16320.1632-
Mar 19, 20240.16280.16280.16280.16280.1628-
Mar 18, 20240.15480.15480.15480.15480.1548-
Mar 15, 20240.15500.15500.15500.15500.1550-
Mar 14, 20240.17000.17000.17000.17000.1700828
Mar 13, 20240.17000.17000.17000.17000.1700-
Mar 12, 20240.17000.17000.17000.17000.1700-
Mar 11, 20240.17000.17000.17000.17000.1700-
Mar 8, 20240.17000.17000.17000.17000.1700-
Mar 7, 20240.17000.17000.17000.17000.1700-
Mar 6, 20240.17000.17000.17000.17000.1700-
Mar 5, 20240.16520.16520.16520.16520.1652-
Mar 4, 20240.16040.16040.16040.16040.1604-
Mar 1, 20240.15840.15840.15840.15840.1584-
Feb 29, 20240.15660.15660.15660.15660.1566-
Feb 28, 20240.16040.16040.16040.16040.1604-
Feb 27, 20240.16700.16700.16700.16700.1670-
Feb 26, 20240.15660.15660.15660.15660.1566-
Feb 23, 20240.15600.15600.15600.15600.1560-
Feb 22, 20240.15700.15700.15700.15700.1570-
Feb 21, 20240.15580.15580.15580.15580.1558-
Feb 20, 20240.16380.16380.16380.16380.1638-
Feb 19, 20240.16500.16500.16500.16500.1650100
Feb 16, 20240.16400.19080.16400.19080.19087,334
Feb 15, 20240.16740.16740.16740.16740.1674-
Feb 14, 20240.17320.17320.17320.17320.1732-
Feb 13, 20240.17360.17360.17360.17360.1736-
Feb 12, 20240.17500.17500.17500.17500.1750-
Feb 9, 20240.16500.16500.16500.16500.1650-
Feb 8, 20240.17200.17200.17200.17200.1720-
Feb 7, 20240.17200.17200.17200.17200.1720-
Feb 6, 20240.15980.15980.15980.15980.1598-
Feb 5, 20240.16660.16660.16660.16660.1666-
Feb 2, 20240.17900.17900.17800.17800.17807,500
Feb 1, 20240.19500.19500.19500.19500.195010,000
Jan 31, 20240.19220.19220.19220.19220.1922-