Stuttgart - Delayed Quote EUR

Bega Cheese Ltd (B6G.SG)

Compare
3.3400
0.0000
(0.00%)
As of 8:16:05 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253.34003.34003.34003.34003.3400-
Jan 14, 20253.34003.34003.34003.34003.3400-
Jan 13, 20253.30003.30003.30003.30003.3000-
Jan 10, 20253.38003.38003.38003.38003.3800-
Jan 9, 20253.42003.42003.42003.42003.4200-
Jan 8, 20253.44003.44003.44003.44003.4400-
Jan 7, 20253.42003.42003.42003.42003.4200-
Jan 6, 20253.38003.38003.38003.38003.3800-
Jan 3, 20253.40003.40003.40003.40003.4000-
Jan 2, 20253.40003.40003.40003.40003.4000-
Dec 30, 20243.40003.40003.40003.40003.4000-
Dec 27, 20243.40003.40003.40003.40003.4000-
Dec 23, 20243.38003.38003.38003.38003.3800-
Dec 20, 20243.24003.24003.24003.24003.2400-
Dec 19, 20243.22003.24003.22003.22003.2200-
Dec 18, 20243.26003.26003.26003.26003.2600-
Dec 17, 20243.24003.24003.24003.24003.2400-
Dec 16, 20243.16003.16003.16003.16003.1600-
Dec 13, 20243.16003.16003.16003.16003.1600-
Dec 12, 20243.18003.18003.18003.18003.1800-
Dec 11, 20243.14003.14003.14003.14003.1400-
Dec 10, 20243.16003.16003.16003.16003.1600-
Dec 9, 20243.12003.12003.12003.12003.1200-
Dec 6, 20243.16003.16003.16003.16003.1600-
Dec 5, 20243.20003.20003.20003.20003.2000-
Dec 4, 20243.18003.18003.18003.18003.1800-
Dec 3, 20243.22003.22003.22003.22003.2200-
Dec 2, 20243.22003.22003.22003.22003.2200-
Nov 29, 20243.20003.20003.20003.20003.2000-
Nov 28, 20243.20003.20003.20003.20003.2000-
Nov 27, 20243.20003.20003.20003.20003.2000-
Nov 26, 20243.20003.20003.20003.20003.2000-
Nov 25, 20243.16003.16003.16003.16003.1600-
Nov 22, 20243.24003.24003.24003.24003.2400-
Nov 21, 20243.20003.20003.20003.20003.2000-
Nov 20, 20243.22003.22003.22003.22003.2200-
Nov 19, 20243.26003.26003.26003.26003.2600-
Nov 18, 20243.18003.18003.18003.18003.1800-
Nov 15, 20243.14003.14003.14003.14003.1400-
Nov 14, 20243.14003.14003.14003.14003.1400-
Nov 13, 20243.06003.06003.06003.06003.0600-
Nov 12, 20243.22003.22003.22003.22003.2200-
Nov 11, 20243.22003.22003.22003.22003.2200-
Nov 8, 20243.26003.26003.26003.26003.2600-
Nov 7, 20243.26003.26003.26003.26003.2600-
Nov 6, 20243.22003.22003.20003.20003.2000100
Nov 5, 20243.14003.14003.12003.12003.1200-
Nov 4, 20243.12003.12003.12003.12003.1200-
Nov 1, 20243.06003.06003.06003.06003.0600-
Oct 31, 20243.06003.06003.06003.06003.0600-
Oct 30, 20243.12003.12003.12003.12003.1200-
Oct 29, 20243.20003.20003.20003.20003.2000-
Oct 28, 20243.18003.18003.18003.18003.1800-
Oct 25, 20243.18003.18003.18003.18003.1800-
Oct 24, 20243.22003.22003.22003.22003.2200-
Oct 23, 20243.30003.30003.28003.28003.2800-
Oct 22, 20243.24003.24003.24003.24003.2400-
Oct 21, 20243.22003.22003.22003.22003.2200-
Oct 18, 20243.18003.18003.18003.18003.1800-
Oct 17, 20243.22003.40003.22003.40003.4000300
Oct 16, 20243.20003.36003.20003.36003.3600435
Oct 15, 20243.26003.26003.26003.26003.2600400
Oct 14, 20243.18003.18003.18003.18003.1800-
Oct 11, 20243.26003.56003.26003.56003.5600-
Oct 10, 20243.26003.26003.26003.26003.2600-
Oct 9, 20243.26003.26003.26003.26003.2600-
Oct 8, 20243.22003.22003.22003.22003.2200-
Oct 7, 20243.24003.24003.24003.24003.2400-
Oct 4, 20243.12003.12003.12003.12003.1200-
Oct 3, 20243.20003.20003.20003.20003.2000-
Oct 2, 20243.20003.20003.20003.20003.2000-
Oct 1, 20243.22003.22003.22003.22003.2200-
Sep 30, 20243.22003.22003.22003.22003.2200-
Sep 27, 20243.24003.26003.24003.26003.2600-
Sep 26, 20243.24003.24003.24003.24003.2400-
Sep 25, 20243.14003.14003.14003.14003.1400-
Sep 24, 20243.12003.12003.12003.12003.1200-
Sep 23, 20243.16003.16003.16003.16003.1600-
Sep 20, 20243.14003.14003.14003.14003.1400-
Sep 19, 20243.10003.30003.10003.30003.3000300
Sep 18, 20243.06003.06003.06003.06003.0600-
Sep 17, 20243.08003.08003.08003.08003.0800-
Sep 16, 20243.06003.22003.06003.06003.0600806
Sep 13, 20243.14003.14003.14003.14003.1400-
Sep 12, 20243.20003.34003.20003.34003.3400700
Sep 11, 20243.16003.16003.16003.16003.1600-
Sep 10, 20243.10003.10003.10003.10003.1000-
Sep 9, 20243.02003.02003.02003.02003.0200-
Sep 6, 20243.02003.02003.02003.02003.0200-
Sep 5, 20243.04003.04003.04003.04003.0400-
Sep 4, 20243.04003.04003.04003.04003.0400-
Sep 3, 2024 0.0400 Dividend
Sep 3, 20243.00003.00003.00003.00003.0000-
Sep 2, 20243.08003.08003.08003.08003.0400-
Aug 30, 20243.04003.04003.04003.04003.0005-
Aug 29, 20242.80002.80002.80002.80002.7636-
Aug 28, 20242.56002.56002.56002.56002.5268-
Aug 27, 20242.58002.58002.58002.58002.5465-
Aug 26, 20242.58002.58002.58002.58002.5465-
Aug 23, 20242.60002.60002.60002.60002.5662-
Aug 22, 20242.70002.70002.70002.70002.6649-
Aug 21, 20242.56002.56002.56002.56002.5268-
Aug 20, 20242.56002.56002.56002.56002.5268-
Aug 19, 20242.56002.56002.56002.56002.5268-
Aug 16, 20242.60002.60002.60002.60002.5662-
Aug 15, 20242.58002.58002.58002.58002.5465-
Aug 14, 20242.62002.62002.62002.62002.5860-
Aug 13, 20242.60002.60002.60002.60002.5662-
Aug 12, 20242.56002.56002.56002.56002.5268-
Aug 9, 20242.52002.52002.52002.52002.4873-
Aug 8, 20242.48002.48002.48002.48002.4478-
Aug 7, 20242.46002.46002.46002.46002.4281-
Aug 6, 20242.46002.46002.46002.46002.4281-
Aug 5, 20242.40002.40002.40002.40002.3688-
Aug 2, 20242.56002.56002.56002.56002.5268-
Aug 1, 20242.64002.64002.64002.64002.6057-
Jul 31, 20242.64002.64002.64002.64002.6057-
Jul 30, 20242.64002.64002.64002.64002.6057-
Jul 29, 20242.56002.56002.56002.56002.5268-
Jul 26, 20242.56002.56002.56002.56002.5268-
Jul 25, 20242.58002.58002.58002.58002.5465-
Jul 24, 20242.60002.60002.60002.60002.5662-
Jul 23, 20242.62002.62002.62002.62002.5860-
Jul 22, 20242.60002.60002.60002.60002.5662-
Jul 19, 20242.60002.62002.60002.62002.5860-
Jul 18, 20242.66002.66002.66002.66002.6255-
Jul 17, 20242.72002.72002.72002.72002.6847-
Jul 16, 20242.64002.64002.64002.64002.6057-
Jul 15, 20242.68002.68002.68002.68002.6452-
Jul 12, 20242.68002.68002.68002.68002.6452-
Jul 11, 20242.70002.70002.70002.70002.6649-
Jul 10, 20242.68002.68002.68002.68002.6452-
Jul 9, 20242.66002.66002.66002.66002.6255-
Jul 8, 20242.62002.62002.62002.62002.5860-
Jul 5, 20242.62002.62002.60002.60002.5662-
Jul 4, 20242.62002.62002.62002.62002.5860-
Jul 3, 20242.60002.60002.60002.60002.5662-
Jul 2, 20242.60002.60002.60002.60002.5662-
Jul 1, 20242.56002.56002.56002.56002.5268-
Jun 28, 20242.60002.60002.60002.60002.5662-
Jun 27, 20242.64002.64002.64002.64002.6057-
Jun 26, 20242.64002.64002.64002.64002.6057-
Jun 25, 20242.62002.62002.62002.62002.5860-
Jun 24, 20242.60002.60002.60002.60002.5662-
Jun 21, 20242.62002.62002.62002.62002.5860-
Jun 20, 20242.62002.62002.62002.62002.5860-
Jun 19, 20242.64002.64002.64002.64002.6057-
Jun 18, 20242.64002.64002.64002.64002.6057-
Jun 17, 20242.62002.62002.62002.62002.5860-
Jun 14, 20242.68002.68002.68002.68002.6452-
Jun 13, 20242.64002.64002.64002.64002.6057-
Jun 12, 20242.62002.62002.62002.62002.5860-
Jun 11, 20242.62002.62002.62002.62002.5860-
Jun 10, 20242.72002.72002.72002.72002.6847-
Jun 7, 20242.70002.70002.70002.70002.6649-
Jun 6, 20242.68002.68002.68002.68002.6452-
Jun 5, 20242.68002.68002.68002.68002.6452-
Jun 4, 20242.66002.66002.66002.66002.6255-
Jun 3, 20242.74002.74002.74002.74002.7044-
May 31, 20242.68002.68002.68002.68002.6452-
May 30, 20242.52002.52002.52002.52002.4873-
May 29, 20242.50002.50002.50002.50002.4675-
May 28, 20242.54002.54002.54002.54002.5070-
May 27, 20242.58002.58002.58002.58002.5465-
May 24, 20242.60002.60002.60002.60002.5662-
May 23, 20242.64002.64002.64002.64002.6057-
May 22, 20242.60002.60002.60002.60002.5662-
May 21, 20242.62002.62002.62002.62002.5860-
May 20, 20242.62002.62002.62002.62002.5860-
May 17, 20242.58002.58002.58002.58002.5465-
May 16, 20242.68002.68002.68002.68002.6452-
May 15, 20242.66002.66002.66002.66002.6255-
May 14, 20242.64002.64002.64002.64002.6057-
May 13, 20242.64002.64002.64002.64002.6057-
May 10, 20242.66002.66002.66002.66002.6255-
May 9, 20242.66002.66002.66002.66002.6255-
May 8, 20242.68002.68002.68002.68002.6452-
May 7, 20242.68002.68002.68002.68002.6452-
May 6, 20242.68002.68002.68002.68002.6452-
May 3, 20242.70002.70002.70002.70002.6649-
May 2, 20242.62002.62002.62002.62002.5860-
Apr 30, 20242.48002.48002.46002.46002.4281-
Apr 29, 20242.50002.50002.50002.50002.4675-
Apr 26, 20242.46002.46002.46002.46002.4281-
Apr 25, 20242.50002.50002.50002.50002.4675-
Apr 24, 20242.50002.50002.50002.50002.4675-
Apr 23, 20242.44002.44002.44002.44002.4083-
Apr 22, 20242.40002.40002.40002.40002.3688-
Apr 19, 20242.38002.38002.38002.38002.3491-
Apr 18, 20242.40002.40002.40002.40002.3688-
Apr 17, 20242.40002.40002.40002.40002.3688-
Apr 16, 20242.40002.40002.40002.40002.3688-
Apr 15, 20242.46002.46002.46002.46002.4281-
Apr 12, 20242.50002.50002.50002.50002.4675-
Apr 11, 20242.44002.44002.44002.44002.4083-
Apr 10, 20242.44002.44002.44002.44002.4083-
Apr 9, 20242.44002.44002.44002.44002.4083-
Apr 8, 20242.40002.40002.40002.40002.3688-
Apr 5, 20242.42002.42002.42002.42002.3886-
Apr 4, 20242.46002.46002.46002.46002.4281-
Apr 3, 20242.44002.44002.44002.44002.4083-
Apr 2, 20242.48002.48002.48002.48002.4478-
Mar 28, 20242.46002.46002.46002.46002.4281-
Mar 27, 20242.46002.46002.46002.46002.4281-
Mar 26, 20242.44002.44002.44002.44002.4083-
Mar 25, 20242.40002.40002.40002.40002.3688-
Mar 22, 20242.44002.44002.44002.44002.4083-
Mar 21, 20242.48002.48002.48002.48002.4478-
Mar 20, 20242.42002.42002.42002.42002.3886-
Mar 19, 20242.42002.42002.42002.42002.3886-
Mar 18, 20242.44002.44002.44002.44002.4083-
Mar 15, 20242.40002.40002.40002.40002.3688-
Mar 14, 20242.46002.46002.46002.46002.4281-
Mar 13, 20242.48002.48002.48002.48002.4478-
Mar 12, 20242.44002.44002.44002.44002.4083-
Mar 11, 20242.38002.38002.38002.38002.3491-
Mar 8, 20242.36002.36002.36002.36002.3294-
Mar 7, 20242.34002.34002.34002.34002.3096-
Mar 6, 20242.30002.30002.30002.30002.2701-
Mar 5, 20242.30002.30002.30002.30002.2701-
Mar 4, 20242.34002.34002.34002.34002.3096-
Mar 1, 20242.40002.40002.40002.40002.3688-
Feb 29, 20242.50002.50002.50002.50002.4675-
Feb 28, 20242.52002.52002.52002.52002.4873-
Feb 27, 2024 0.0400 Dividend
Feb 27, 20242.60002.60002.60002.60002.5662-
Feb 26, 20242.56002.56002.56002.56002.4873-
Feb 23, 20242.56002.56002.56002.56002.4873-
Feb 22, 20242.40002.40002.40002.40002.3318-
Feb 21, 20242.12002.12002.12002.12002.0598-
Feb 20, 20242.20002.20002.20002.20002.1375-
Feb 19, 20242.24002.24002.24002.24002.1764-
Feb 16, 20242.26002.26002.26002.26002.1958-
Feb 15, 20242.28002.28002.28002.28002.2152-
Feb 14, 20242.24002.24002.24002.24002.1764-
Feb 13, 20242.24002.24002.24002.24002.1764-
Feb 12, 20242.24002.24002.24002.24002.1764-
Feb 9, 20242.22002.22002.22002.22002.1569-
Feb 8, 20242.24002.24002.24002.24002.1764-
Feb 7, 20242.22002.22002.22002.22002.1569-
Feb 6, 20242.20002.20002.20002.20002.1375-
Feb 5, 20242.22002.22002.22002.22002.1569-
Feb 2, 20242.24002.24002.24002.24002.1764-
Feb 1, 20242.20002.20002.20002.20002.1375-
Jan 31, 20242.22002.22002.22002.22002.1569-
Jan 30, 20242.24002.24002.24002.24002.1764-
Jan 29, 20242.22002.22002.22002.22002.1569-
Jan 26, 20242.22002.22002.22002.22002.1569-
Jan 25, 20242.20002.20002.20002.20002.1375-
Jan 24, 20242.18002.18002.18002.18002.1181-
Jan 23, 20242.20002.20002.20002.20002.1375-
Jan 22, 20242.20002.20002.20002.20002.1375-
Jan 19, 20242.12002.12002.12002.12002.0598-
Jan 18, 20242.06002.06002.06002.06002.0015-
Jan 17, 20242.08002.08002.08002.08002.0209-
Jan 16, 20242.04002.04002.04002.04001.9820-
Jan 15, 20242.04002.04002.04002.04001.9820-