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

Dusseldorf - Delayed Quote EUR

Bega Cheese Ltd (B6G.DU)

3.3000
+0.2000
+(6.45%)
At close: May 2 at 4:00:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.30003.30003.30003.30003.3000-
Apr 30, 20253.12003.12003.10003.10003.1000-
Apr 29, 20253.10003.10003.08003.08003.0800-
Apr 28, 20253.00003.00003.00003.00003.0000-
Apr 25, 20252.96002.96002.94002.94002.9400-
Apr 24, 20252.92003.04002.92002.94002.9400100
Apr 23, 20252.90002.92002.90002.92002.9200-
Apr 22, 20252.82002.82002.82002.82002.8200-
Apr 17, 20252.84002.86002.84002.86002.8600-
Apr 16, 20252.84002.86002.84002.86002.8600-
Apr 15, 20252.90002.90002.90002.90002.9000-
Apr 14, 20252.86002.86002.86002.86002.8600-
Apr 11, 20252.78002.78002.78002.78002.7800-
Apr 10, 20252.94002.94002.90002.90002.9000-
Apr 9, 20252.64002.68002.64002.68002.6800-
Apr 8, 20252.74002.78002.74002.78002.7800-
Apr 7, 20252.64002.70002.64002.70002.7000-
Apr 4, 20252.88002.88002.82002.82002.8200-
Apr 3, 20252.98002.98002.98002.98002.9800-
Apr 2, 20253.04003.04003.02003.02003.0200-
Apr 1, 20253.02003.02003.02003.02003.0200-
Mar 31, 20253.02003.02003.02003.02003.0200-
Mar 28, 20253.06003.08003.06003.06003.0600-
Mar 27, 20253.14003.14003.14003.14003.1400-
Mar 26, 20253.12003.12003.12003.12003.1200-
Mar 25, 20252.98002.98002.98002.98002.9800-
Mar 24, 20252.92002.94002.92002.94002.9400-
Mar 21, 20253.00003.00002.98002.98002.9800-
Mar 20, 20252.94002.94002.94002.94002.9400-
Mar 19, 20252.88002.88002.88002.88002.8800-
Mar 18, 20252.90002.90002.90002.90002.9000-
Mar 17, 20252.92002.92002.92002.92002.9200-
Mar 14, 20252.84002.84002.84002.84002.8400-
Mar 13, 20252.80002.80002.80002.80002.8000-
Mar 12, 20252.76002.76002.76002.76002.7600-
Mar 11, 20252.84002.84002.84002.84002.8400-
Mar 10, 20252.90002.90002.88002.88002.8800-
Mar 7, 20252.82002.82002.80002.80002.8000-
Mar 6, 20252.90002.90002.90002.90002.9000-
Mar 5, 20252.92002.92002.90002.90002.9000-
Mar 4, 20253.00003.00003.00003.00003.0000-
Mar 3, 20253.04003.04003.04003.04003.0400-
Feb 28, 20253.08003.08003.06003.06003.0600-
Feb 27, 20253.10003.10003.10003.10003.1000-
Feb 26, 20253.14003.14003.12003.12003.1200-
Feb 25, 2025 0.034199998 Dividend
Feb 25, 20253.16003.16003.16003.16003.1600-
Feb 24, 20253.26003.26003.26003.26003.2000-
Feb 21, 20253.28003.28003.28003.28003.2196-
Feb 20, 20253.68003.68003.68003.68003.6123-
Feb 19, 20253.58003.58003.58003.58003.5141-
Feb 18, 20253.56003.56003.56003.56003.4945-
Feb 17, 20253.54003.54003.54003.54003.4748-
Feb 14, 20253.50003.52003.50003.52003.4552-
Feb 13, 20253.46003.46003.44003.46003.3963-
Feb 12, 20253.46003.46003.44003.44003.3767-
Feb 11, 20253.52003.52003.50003.50003.4356-
Feb 10, 20253.48003.50003.48003.50003.4356-
Feb 7, 20253.44003.44003.42003.44003.3767-
Feb 6, 20253.42003.44003.42003.44003.3767-
Feb 5, 20253.40003.40003.40003.40003.3374-
Feb 4, 20253.34003.34003.34003.34003.2785-
Feb 3, 20253.34003.34003.34003.34003.2785-
Jan 31, 20253.42003.42003.42003.42003.3571-
Jan 30, 20253.36003.36003.36003.36003.2982-
Jan 29, 20253.36003.36003.36003.36003.2982-
Jan 28, 20253.34003.34003.34003.34003.2785-
Jan 27, 20253.38003.38003.36003.36003.2982-
Jan 24, 20253.40003.40003.38003.38003.3178-
Jan 23, 20253.36003.36003.36003.36003.2982-
Jan 22, 20253.46003.46003.46003.46003.3963-
Jan 21, 20253.40003.40003.40003.40003.3374-
Jan 20, 20253.30003.30003.30003.30003.2393-
Jan 17, 20253.26003.26003.26003.26003.2000-
Jan 16, 20253.26003.26003.26003.26003.2000-
Jan 15, 20253.24003.24003.24003.24003.1804-
Jan 14, 20253.26003.26003.26003.26003.2000-
Jan 13, 20253.22003.22003.22003.22003.1607-
Jan 10, 20253.30003.30003.30003.30003.2393-
Jan 9, 20253.34003.34003.32003.34003.2785-
Jan 8, 20253.34003.36003.34003.34003.2785-
Jan 7, 20253.32003.32003.32003.32003.2589-
Jan 6, 20253.30003.30003.28003.28003.2196-
Jan 3, 20253.32003.32003.30003.30003.2393-
Jan 2, 20253.30003.32003.30003.32003.2589-
Dec 30, 20243.32003.32003.32003.32003.2589-
Dec 27, 20243.32003.32003.30003.30003.2393-
Dec 23, 20243.30003.30003.30003.30003.2393-
Dec 20, 20243.18003.18003.16003.16003.1018-
Dec 19, 20243.14003.16003.14003.16003.1018-
Dec 18, 20243.16003.18003.16003.18003.1215-
Dec 17, 20243.18003.18003.16003.16003.1018-
Dec 16, 20243.08003.08003.08003.08003.0233-
Dec 13, 20243.08003.08003.08003.08003.0233-
Dec 12, 20243.08003.08003.08003.08003.0233-
Dec 11, 20243.06003.08003.06003.08003.0233-
Dec 10, 20243.08003.08003.08003.08003.0233-
Dec 9, 20243.04003.06003.04003.06003.0037-
Dec 6, 20243.08003.08003.06003.06003.0037-
Dec 5, 20243.14003.14003.12003.12003.0626-
Dec 4, 20243.10003.10003.10003.10003.0429-
Dec 3, 20243.14003.14003.12003.12003.0626-
Dec 2, 20243.14003.14003.12003.12003.0626-
Nov 29, 20243.12003.12003.12003.12003.0626-
Nov 28, 20243.10003.12003.10003.12003.0626-
Nov 27, 20243.18003.18003.10003.10003.0429-
Nov 26, 20243.18003.18003.16003.16003.1018-
Nov 25, 20243.14003.16003.14003.14003.0822-
Nov 22, 20243.22003.22003.22003.22003.1607-
Nov 21, 20243.18003.18003.18003.18003.1215-
Nov 20, 20243.20003.20003.20003.20003.1411-
Nov 19, 20243.24003.24003.24003.24003.1804-
Nov 18, 20243.14003.14003.14003.14003.0822-
Nov 15, 20243.12003.12003.12003.12003.0626-
Nov 14, 20243.12003.12003.12003.12003.0626-
Nov 13, 20243.04003.04003.04003.04002.9840-
Nov 12, 20243.20003.20003.20003.20003.1411-
Nov 11, 20243.20003.22003.20003.22003.1607-
Nov 8, 20243.24003.24003.24003.24003.1804-
Nov 7, 20243.24003.24003.22003.24003.1804-
Nov 6, 20243.20003.20003.18003.18003.1215-
Nov 5, 20243.12003.12003.12003.12003.0626-
Nov 4, 20243.10003.10003.10003.10003.0429-
Nov 1, 20243.04003.06003.04003.06003.0037-
Oct 31, 20243.04003.04003.02003.02002.9644-
Oct 30, 20243.10003.10003.10003.10003.0429-
Oct 29, 20243.18003.18003.16003.18003.1215-
Oct 28, 20243.16003.16003.14003.14003.0822-
Oct 25, 20243.16003.16003.16003.16003.1018-
Oct 24, 20243.20003.22003.20003.20003.1411-
Oct 23, 20243.28003.28003.28003.28003.2196-
Oct 22, 20243.22003.22003.22003.22003.1607-
Oct 21, 20243.20003.20003.20003.20003.1411-
Oct 18, 20243.16003.18003.16003.16003.1018-
Oct 17, 20243.22003.22003.20003.22003.1607-
Oct 16, 20243.10003.18003.10003.16003.1018-
Oct 15, 20243.24003.24003.24003.24003.1804-
Oct 14, 20243.16003.16003.16003.16003.1018-
Oct 11, 20243.24003.26003.24003.26003.2000-
Oct 10, 20243.24003.24003.24003.24003.1804-
Oct 9, 20243.24003.24003.24003.24003.1804-
Oct 8, 20243.20003.22003.20003.22003.1607-
Oct 7, 20243.22003.22003.20003.20003.1411-
Oct 4, 20243.22003.22003.10003.10003.0429-
Oct 3, 20243.18003.18003.16003.16003.1018-
Oct 2, 20243.18003.20003.18003.20003.1411-
Oct 1, 20243.20003.20003.20003.20003.1411-
Sep 30, 20243.20003.20003.20003.20003.1411-
Sep 27, 20243.22003.24003.22003.24003.1804-
Sep 26, 20243.22003.22003.22003.22003.1607-
Sep 25, 20243.12003.12003.12003.12003.0626-
Sep 24, 20243.10003.10003.10003.10003.0429-
Sep 23, 20243.14003.16003.14003.16003.1018-
Sep 20, 20243.12003.12003.12003.12003.0626-
Sep 19, 20243.08003.10003.08003.10003.0429-
Sep 18, 20243.04003.04003.04003.04002.9840-
Sep 17, 20243.06003.06003.06003.06003.0037-
Sep 16, 20243.04003.04003.04003.04002.9840-
Sep 13, 20243.12003.12003.12003.12003.0626-
Sep 12, 20243.16003.18003.16003.18003.1215-
Sep 11, 20243.14003.16003.14003.16003.1018-
Sep 10, 20243.10003.10003.10003.10003.0429-
Sep 9, 20243.00003.00003.00003.00002.9448-
Sep 6, 20243.00003.02003.00003.00002.9448-
Sep 5, 20243.02003.02003.02003.02002.9644-
Sep 4, 20243.02003.02002.98003.02002.9644-
Sep 3, 2024 0.022799999 Dividend
Sep 3, 20242.98002.98002.98002.98002.9252-
Sep 2, 20243.06003.06003.06003.06002.9644-
Aug 30, 20243.02003.02003.02003.02002.9257-
Aug 29, 20242.78002.78002.78002.78002.6932-
Aug 28, 20242.54002.54002.54002.54002.4607-
Aug 27, 20242.56002.56002.56002.56002.4800-
Aug 26, 20242.56002.58002.56002.58002.4994-
Aug 23, 20242.58002.60002.58002.60002.5188-
Aug 22, 20242.68002.68002.66002.66002.5769-
Aug 21, 20242.54002.54002.54002.54002.4607-
Aug 20, 20242.54002.54002.54002.54002.4607-
Aug 19, 20242.54002.56002.54002.56002.4800-
Aug 16, 20242.58002.60002.58002.60002.5188-
Aug 15, 20242.56002.58002.56002.56002.4800-
Aug 14, 20242.60002.60002.58002.58002.4994-
Aug 13, 20242.58002.58002.58002.58002.4994-
Aug 12, 20242.54002.54002.54002.54002.4607-
Aug 9, 20242.50002.50002.50002.50002.4219-
Aug 8, 20242.46002.48002.46002.48002.4025-
Aug 7, 20242.44002.44002.44002.44002.3638-
Aug 6, 20242.32002.46002.32002.46002.3832-
Aug 5, 20242.36002.40002.36002.40002.3250-
Aug 2, 20242.54002.54002.52002.52002.4413-
Aug 1, 20242.62002.64002.62002.62002.5382170
Jul 31, 20242.60002.62002.60002.62002.5382-
Jul 30, 20242.62002.62002.62002.62002.5382-
Jul 29, 20242.62002.62002.62002.62002.5382-
Jul 26, 20242.54002.54002.54002.54002.4607-
Jul 25, 20242.56002.56002.56002.56002.4800-
Jul 24, 20242.58002.58002.58002.58002.4994-
Jul 23, 20242.60002.62002.60002.60002.5188-
Jul 22, 20242.58002.58002.56002.56002.4800-
Jul 19, 20242.60002.60002.58002.58002.4994-
Jul 18, 20242.64002.64002.64002.64002.5575-
Jul 17, 20242.70002.70002.68002.68002.5963-
Jul 16, 20242.62002.62002.62002.62002.5382-
Jul 15, 20242.66002.66002.66002.66002.5769-
Jul 12, 20242.66002.66002.66002.66002.5769-
Jul 11, 20242.68002.68002.68002.68002.5963-
Jul 10, 20242.66002.66002.66002.66002.5769-
Jul 9, 20242.64002.64002.64002.64002.5575-
Jul 8, 20242.60002.60002.60002.60002.5188-
Jul 5, 20242.60002.60002.58002.60002.5188-
Jul 4, 20242.60002.60002.60002.60002.5188-
Jul 3, 20242.58002.60002.58002.58002.4994-
Jul 2, 20242.58002.58002.58002.58002.4994-
Jul 1, 20242.54002.56002.54002.56002.4800-
Jun 28, 20242.58002.60002.58002.60002.5188-
Jun 27, 20242.62002.62002.60002.60002.5188-
Jun 26, 20242.62002.62002.60002.60002.5188-
Jun 25, 20242.60002.62002.60002.60002.5188-
Jun 24, 20242.58002.58002.58002.58002.4994-
Jun 21, 20242.60002.60002.60002.60002.5188-
Jun 20, 20242.60002.60002.60002.60002.5188-
Jun 19, 20242.62002.62002.60002.60002.5188-
Jun 18, 20242.62002.62002.62002.62002.5382-
Jun 17, 20242.60002.60002.60002.60002.5188-
Jun 14, 20242.66002.66002.66002.66002.5769-
Jun 13, 20242.62002.64002.62002.64002.5575-
Jun 12, 20242.60002.60002.60002.60002.5188-
Jun 11, 20242.70002.70002.58002.60002.5188-
Jun 10, 20242.70002.70002.68002.70002.6157-
Jun 7, 20242.70002.70002.68002.68002.5963-
Jun 6, 20242.66002.66002.66002.66002.5769-
Jun 5, 20242.66002.66002.66002.66002.5769-
Jun 4, 20242.64002.66002.64002.64002.5575-
Jun 3, 20242.72002.72002.72002.72002.6350-
May 31, 20242.66002.66002.66002.66002.5769-
May 30, 20242.50002.50002.50002.50002.4219-
May 29, 20242.48002.48002.48002.48002.4025-
May 28, 20242.52002.52002.52002.52002.4413-
May 27, 20242.56002.56002.56002.56002.4800-
May 24, 20242.58002.58002.58002.58002.4994-
May 23, 20242.62002.62002.62002.62002.5382-
May 22, 20242.58002.58002.58002.58002.4994-
May 21, 20242.60002.60002.60002.60002.5188-
May 20, 20242.56002.56002.56002.56002.4800-
May 17, 20242.56002.56002.56002.56002.4800-
May 16, 20242.66002.66002.66002.66002.5769-
May 15, 20242.64002.66002.64002.66002.5769-
May 14, 20242.62002.62002.62002.62002.5382-
May 13, 20242.62002.62002.62002.62002.5382-
May 10, 20242.64002.64002.64002.64002.5575-
May 9, 20242.64002.66002.64002.66002.5769-
May 8, 20242.66002.66002.64002.64002.5575-
May 7, 20242.66002.66002.66002.66002.5769-
May 6, 20242.66002.66002.66002.66002.5769-
May 3, 20242.68002.68002.68002.68002.5963-
May 2, 20242.60002.60002.56002.56002.4800-

Related Tickers

AVSFY AVI Limited
28.10
0.00%
 
CIADY China Mengniu Dairy Company Limited
26.30
+0.73%
 
ANP.L Anpario plc
427.50
0.00%
 
BAKK.L Bakkavor Group plc
180.00
+1.12%
 
CWK.L Cranswick plc
5,250.00
+1.94%
 
CPB The Campbell's Company
35.86
-0.08%