Frankfurt - Delayed Quote EUR

Aubay (BAQ.F)

Compare
43.00
-0.60
(-1.38%)
At close: January 10 at 8:04:29 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 43.00 43.00 43.00 43.00 43.00 -
Jan 9, 2025 43.60 43.60 43.60 43.60 43.60 -
Jan 8, 2025 44.80 44.80 44.80 44.80 44.80 -
Jan 7, 2025 45.85 45.85 45.85 45.85 45.85 -
Jan 6, 2025 44.60 44.60 44.60 44.60 44.60 -
Jan 3, 2025 45.05 45.05 45.05 45.05 45.05 -
Jan 2, 2025 44.85 44.85 44.85 44.85 44.85 -
Dec 30, 2024 44.20 44.20 44.20 44.20 44.20 -
Dec 27, 2024 43.60 43.60 43.60 43.60 43.60 -
Dec 23, 2024 43.90 43.90 43.75 43.75 43.75 25
Dec 20, 2024 44.00 44.00 44.00 44.00 44.00 -
Dec 19, 2024 43.20 43.20 43.20 43.20 43.20 -
Dec 18, 2024 43.00 43.00 43.00 43.00 43.00 -
Dec 17, 2024 43.40 43.40 43.40 43.40 43.40 -
Dec 16, 2024 44.15 44.15 44.15 44.15 44.15 -
Dec 13, 2024 43.65 43.65 43.65 43.65 43.65 -
Dec 12, 2024 44.40 44.40 44.40 44.40 44.40 -
Dec 11, 2024 44.30 44.30 44.30 44.30 44.30 -
Dec 10, 2024 44.00 44.00 44.00 44.00 44.00 -
Dec 9, 2024 43.70 43.70 43.70 43.70 43.70 -
Dec 6, 2024 43.95 43.95 43.95 43.95 43.95 -
Dec 5, 2024 44.50 44.50 44.50 44.50 44.50 -
Dec 4, 2024 43.80 43.80 43.80 43.80 43.80 -
Dec 3, 2024 43.45 43.45 43.45 43.45 43.45 -
Dec 2, 2024 44.80 44.80 44.80 44.80 44.80 -
Nov 29, 2024 44.40 44.40 44.40 44.40 44.40 -
Nov 28, 2024 43.80 43.80 43.80 43.80 43.80 -
Nov 27, 2024 44.40 44.40 44.40 44.40 44.40 -
Nov 26, 2024 44.15 44.15 44.15 44.15 44.15 -
Nov 25, 2024 44.60 44.60 44.60 44.60 44.60 -
Nov 22, 2024 44.20 44.20 44.20 44.20 44.20 -
Nov 21, 2024 44.40 44.40 44.40 44.40 44.40 -
Nov 20, 2024 44.50 44.50 44.50 44.50 44.50 -
Nov 19, 2024 44.85 44.85 44.85 44.85 44.85 -
Nov 18, 2024 44.20 44.20 44.20 44.20 44.20 -
Nov 15, 2024 44.65 44.65 44.65 44.65 44.65 -
Nov 14, 2024 45.10 45.10 45.10 45.10 45.10 -
Nov 13, 2024 44.80 44.80 44.80 44.80 44.80 -
Nov 12, 2024 44.40 44.40 44.40 44.40 44.40 -
Nov 11, 2024 45.20 45.20 45.20 45.20 45.20 -
Nov 8, 2024 45.10 45.10 45.10 45.10 45.10 -
Nov 7, 2024 45.40 45.40 45.40 45.40 45.40 -
Nov 6, 2024 0.50 Dividend
Nov 6, 2024 45.00 45.00 45.00 45.00 45.00 -
Nov 5, 2024 45.60 45.60 45.60 45.60 45.10 -
Nov 4, 2024 45.05 45.05 45.05 45.05 44.56 -
Nov 1, 2024 44.45 44.45 44.45 44.45 43.96 -
Oct 31, 2024 44.65 44.65 44.65 44.65 44.16 -
Oct 30, 2024 44.90 44.90 44.90 44.90 44.41 -
Oct 29, 2024 45.10 45.90 45.10 45.90 45.40 19
Oct 28, 2024 44.85 44.85 44.85 44.85 44.36 -
Oct 25, 2024 45.30 45.30 45.30 45.30 44.80 -
Oct 24, 2024 43.25 43.25 43.25 43.25 42.78 -
Oct 23, 2024 43.50 43.50 43.50 43.50 43.02 -
Oct 22, 2024 43.15 43.15 43.15 43.15 42.68 -
Oct 21, 2024 44.20 44.20 44.20 44.20 43.72 -
Oct 18, 2024 44.00 44.00 44.00 44.00 43.52 -
Oct 17, 2024 44.25 44.25 44.25 44.25 43.76 -
Oct 16, 2024 43.40 43.40 43.40 43.40 42.92 -
Oct 15, 2024 43.30 43.30 43.30 43.30 42.83 -
Oct 14, 2024 43.90 43.90 43.90 43.90 43.42 -
Oct 11, 2024 43.90 43.90 43.90 43.90 43.42 -
Oct 10, 2024 43.45 43.45 43.45 43.45 42.97 -
Oct 9, 2024 43.05 43.05 43.05 43.05 42.58 -
Oct 8, 2024 42.75 42.75 42.75 42.75 42.28 -
Oct 7, 2024 43.10 43.10 43.10 43.10 42.63 -
Oct 4, 2024 42.15 42.15 42.15 42.15 41.69 -
Oct 3, 2024 42.85 42.85 42.85 42.85 42.38 -
Oct 2, 2024 42.75 42.75 42.75 42.75 42.28 -
Oct 1, 2024 43.60 43.60 43.60 43.60 43.12 -
Sep 30, 2024 43.60 43.60 43.60 43.60 43.12 -
Sep 27, 2024 43.35 44.55 43.35 44.55 44.06 50
Sep 26, 2024 42.05 42.05 42.05 42.05 41.59 -
Sep 25, 2024 41.10 41.10 41.10 41.10 40.65 -
Sep 24, 2024 41.30 41.30 41.30 41.30 40.85 -
Sep 23, 2024 41.25 41.25 41.25 41.25 40.80 -
Sep 20, 2024 41.65 43.25 41.65 43.25 42.78 116
Sep 19, 2024 39.55 42.90 39.55 42.90 42.43 5
Sep 18, 2024 39.20 39.20 39.20 39.20 38.77 -
Sep 17, 2024 38.85 38.85 38.85 38.85 38.42 -
Sep 16, 2024 37.45 37.45 37.45 37.45 37.04 -
Sep 13, 2024 36.35 37.45 36.35 37.45 37.04 100
Sep 12, 2024 35.40 35.40 35.40 35.40 35.01 -
Sep 11, 2024 35.55 35.55 35.55 35.55 35.16 -
Sep 10, 2024 35.40 35.40 35.40 35.40 35.01 -
Sep 9, 2024 35.50 35.50 35.50 35.50 35.11 -
Sep 6, 2024 34.60 34.60 34.60 34.60 34.22 -
Sep 5, 2024 34.55 34.55 34.55 34.55 34.17 -
Sep 4, 2024 35.85 35.85 35.85 35.85 35.46 -
Sep 3, 2024 36.20 36.80 36.20 36.80 36.40 84
Sep 2, 2024 36.50 36.50 36.50 36.50 36.10 -
Aug 30, 2024 36.00 36.00 36.00 36.00 35.61 -
Aug 29, 2024 35.45 35.45 35.45 35.45 35.06 -
Aug 28, 2024 35.35 35.35 35.35 35.35 34.96 -
Aug 27, 2024 35.35 35.35 35.35 35.35 34.96 -
Aug 26, 2024 35.30 36.25 35.30 36.25 35.85 31
Aug 23, 2024 35.50 35.50 35.50 35.50 35.11 -
Aug 22, 2024 35.50 35.50 35.50 35.50 35.11 -
Aug 21, 2024 35.40 35.40 35.40 35.40 35.01 -
Aug 20, 2024 36.20 36.20 36.20 36.20 35.80 -
Aug 19, 2024 35.35 35.35 35.35 35.35 34.96 -
Aug 16, 2024 35.35 35.35 35.35 35.35 34.96 -
Aug 15, 2024 35.05 35.05 35.05 35.05 34.67 -
Aug 14, 2024 35.40 35.40 35.40 35.40 35.01 -
Aug 13, 2024 35.20 35.20 35.20 35.20 34.81 -
Aug 12, 2024 34.85 34.85 34.85 34.85 34.47 -
Aug 9, 2024 34.30 34.30 34.30 34.30 33.92 -
Aug 8, 2024 34.60 34.60 34.60 34.60 34.22 -
Aug 7, 2024 34.30 34.30 34.30 34.30 33.92 -
Aug 6, 2024 34.50 34.50 34.50 34.50 34.12 -
Aug 5, 2024 34.35 34.35 34.35 34.35 33.97 -
Aug 2, 2024 35.20 35.20 35.20 35.20 34.81 -
Aug 1, 2024 36.30 36.30 36.30 36.30 35.90 -
Jul 31, 2024 36.30 36.30 36.30 36.30 35.90 -
Jul 30, 2024 36.20 36.20 36.20 36.20 35.80 -
Jul 29, 2024 36.65 36.65 36.65 36.65 36.25 -
Jul 26, 2024 35.95 35.95 35.95 35.95 35.56 -
Jul 25, 2024 36.75 36.75 36.75 36.75 36.35 -
Jul 24, 2024 36.85 36.85 36.85 36.85 36.45 -
Jul 23, 2024 36.80 36.80 36.80 36.80 36.40 -
Jul 22, 2024 36.45 36.45 36.45 36.45 36.05 -
Jul 19, 2024 37.10 37.10 37.10 37.10 36.69 -
Jul 18, 2024 36.85 38.00 36.85 38.00 37.58 247
Jul 17, 2024 37.25 37.25 37.25 37.25 36.84 -
Jul 16, 2024 38.20 38.20 38.20 38.20 37.78 -
Jul 15, 2024 37.85 37.85 37.85 37.85 37.43 -
Jul 12, 2024 38.25 38.25 38.25 38.25 37.83 -
Jul 11, 2024 38.40 38.40 38.40 38.40 37.98 -
Jul 10, 2024 38.30 38.30 38.30 38.30 37.88 -
Jul 9, 2024 38.95 38.95 38.95 38.95 38.52 -
Jul 8, 2024 38.80 38.80 38.80 38.80 38.37 -
Jul 5, 2024 39.45 39.45 39.45 39.45 39.02 -
Jul 4, 2024 38.45 39.45 38.45 39.45 39.02 59
Jul 3, 2024 38.00 38.00 38.00 38.00 37.58 -
Jul 2, 2024 38.40 38.40 38.40 38.40 37.98 -
Jul 1, 2024 36.90 36.90 36.90 36.90 36.50 -
Jun 28, 2024 38.00 38.00 38.00 38.00 37.58 -
Jun 27, 2024 38.70 38.70 38.70 38.70 38.28 -
Jun 26, 2024 39.65 39.65 39.65 39.65 39.22 -
Jun 25, 2024 39.50 39.50 39.50 39.50 39.07 -
Jun 24, 2024 39.20 39.20 39.20 39.20 38.77 -
Jun 21, 2024 40.70 40.70 40.70 40.70 40.25 -
Jun 20, 2024 39.75 39.75 39.75 39.75 39.31 -
Jun 19, 2024 40.10 40.10 40.10 40.10 39.66 -
Jun 18, 2024 39.85 39.85 39.85 39.85 39.41 -
Jun 17, 2024 40.00 40.00 40.00 40.00 39.56 -
Jun 14, 2024 41.70 41.70 41.70 41.70 41.24 -
Jun 13, 2024 42.80 42.80 42.80 42.80 42.33 -
Jun 12, 2024 42.65 42.65 42.65 42.65 42.18 -
Jun 11, 2024 44.20 44.20 44.20 44.20 43.72 -
Jun 10, 2024 44.35 44.35 44.35 44.35 43.86 -
Jun 7, 2024 44.40 44.40 44.40 44.40 43.91 -
Jun 6, 2024 44.35 44.35 44.35 44.35 43.86 -
Jun 5, 2024 44.70 44.70 44.70 44.70 44.21 -
Jun 4, 2024 44.40 44.40 44.40 44.40 43.91 -
Jun 3, 2024 44.65 44.65 44.65 44.65 44.16 -
May 31, 2024 44.85 44.85 44.85 44.85 44.36 -
May 30, 2024 44.60 44.60 44.60 44.60 44.11 -
May 29, 2024 45.00 45.00 45.00 45.00 44.51 -
May 28, 2024 45.20 45.20 45.20 45.20 44.70 -
May 27, 2024 46.20 46.20 46.20 46.20 45.69 -
May 24, 2024 45.70 45.70 45.70 45.70 45.20 -
May 23, 2024 46.55 46.55 46.55 46.55 46.04 -
May 22, 2024 45.90 45.90 45.90 45.90 45.40 -
May 21, 2024 45.45 45.45 45.45 45.45 44.95 -
May 20, 2024 44.70 44.70 44.70 44.70 44.21 -
May 17, 2024 0.70 Dividend
May 17, 2024 44.85 44.85 44.85 44.85 44.36 -
May 16, 2024 44.80 44.80 44.80 44.80 43.62 -
May 15, 2024 42.80 42.80 42.80 42.80 41.67 -
May 14, 2024 41.65 41.65 41.65 41.65 40.55 -
May 13, 2024 41.70 41.70 41.70 41.70 40.60 -
May 10, 2024 41.40 41.40 41.40 41.40 40.31 -
May 9, 2024 41.40 41.40 41.40 41.40 40.31 -
May 8, 2024 41.30 41.30 41.30 41.30 40.21 -
May 7, 2024 41.40 41.40 41.40 41.40 40.31 -
May 6, 2024 41.10 41.10 41.10 41.10 40.01 -
May 3, 2024 40.70 40.70 40.70 40.70 39.62 -
May 2, 2024 40.45 40.45 40.45 40.45 39.38 -
Apr 30, 2024 40.20 40.20 40.20 40.20 39.14 -
Apr 29, 2024 40.20 40.20 40.20 40.20 39.14 -
Apr 26, 2024 39.70 39.70 39.70 39.70 38.65 -
Apr 25, 2024 37.05 37.05 37.05 37.05 36.07 -
Apr 24, 2024 38.10 38.10 38.10 38.10 37.09 -
Apr 23, 2024 37.75 37.75 37.75 37.75 36.75 -
Apr 22, 2024 37.85 37.85 37.85 37.85 36.85 -
Apr 19, 2024 37.30 37.30 37.30 37.30 36.31 -
Apr 18, 2024 38.65 38.65 38.65 38.65 37.63 -
Apr 17, 2024 38.55 38.55 38.55 38.55 37.53 -
Apr 16, 2024 37.90 37.90 37.90 37.90 36.90 -
Apr 15, 2024 39.65 39.65 39.65 39.65 38.60 -
Apr 12, 2024 39.35 39.35 39.35 39.35 38.31 -
Apr 11, 2024 39.10 39.10 39.10 39.10 38.07 -
Apr 10, 2024 40.70 40.70 40.70 40.70 39.62 -
Apr 9, 2024 40.20 40.20 40.20 40.20 39.14 -
Apr 8, 2024 39.70 39.70 39.70 39.70 38.65 -
Apr 5, 2024 39.65 39.65 39.65 39.65 38.60 -
Apr 4, 2024 39.65 39.65 39.65 39.65 38.60 -
Apr 3, 2024 39.30 39.30 39.30 39.30 38.26 -
Apr 2, 2024 40.10 40.10 40.10 40.10 39.04 -
Mar 28, 2024 40.90 40.90 40.90 40.90 39.82 -
Mar 27, 2024 40.10 40.10 40.10 40.10 39.04 -
Mar 26, 2024 39.95 39.95 39.95 39.95 38.89 -
Mar 25, 2024 39.75 39.75 39.75 39.75 38.70 -
Mar 22, 2024 38.60 38.60 38.60 38.60 37.58 -
Mar 21, 2024 39.05 39.05 39.05 39.05 38.02 -
Mar 20, 2024 39.70 39.70 39.70 39.70 38.65 -
Mar 19, 2024 40.00 40.00 40.00 40.00 38.94 -
Mar 18, 2024 40.10 40.10 40.10 40.10 39.04 -
Mar 15, 2024 40.30 40.30 40.30 40.30 39.24 -
Mar 14, 2024 40.45 40.45 40.45 40.45 39.38 -
Mar 13, 2024 40.20 40.20 40.20 40.20 39.14 -
Mar 12, 2024 40.00 40.00 40.00 40.00 38.94 -
Mar 11, 2024 40.40 40.40 40.40 40.40 39.33 -
Mar 8, 2024 40.60 40.60 40.60 40.60 39.53 -
Mar 7, 2024 40.75 40.75 40.75 40.75 39.67 -
Mar 6, 2024 40.35 40.35 40.35 40.35 39.28 -
Mar 5, 2024 41.35 41.35 41.35 41.35 40.26 -
Mar 4, 2024 41.55 41.55 41.55 41.55 40.45 -
Mar 1, 2024 40.85 40.85 40.85 40.85 39.77 -
Feb 29, 2024 42.05 42.05 42.05 42.05 40.94 -
Feb 28, 2024 41.50 41.50 41.50 41.50 40.40 -
Feb 27, 2024 40.35 40.35 40.35 40.35 39.28 -
Feb 26, 2024 40.25 40.25 40.25 40.25 39.19 -
Feb 23, 2024 40.00 40.00 40.00 40.00 38.94 -
Feb 22, 2024 40.10 40.10 40.10 40.10 39.04 -
Feb 21, 2024 39.80 39.80 39.80 39.80 38.75 -
Feb 20, 2024 39.80 39.80 39.80 39.80 38.75 -
Feb 19, 2024 40.60 40.60 40.60 40.60 39.53 -
Feb 16, 2024 41.00 41.00 41.00 41.00 39.92 -
Feb 15, 2024 40.60 40.60 40.60 40.60 39.53 -
Feb 14, 2024 39.65 39.65 39.65 39.65 38.60 -
Feb 13, 2024 40.35 40.35 40.35 40.35 39.28 -
Feb 12, 2024 40.65 40.65 40.65 40.65 39.58 -
Feb 9, 2024 40.20 40.20 40.20 40.20 39.14 -
Feb 8, 2024 39.50 39.50 39.50 39.50 38.46 -
Feb 7, 2024 40.05 40.05 39.60 39.60 38.55 36
Feb 6, 2024 40.35 40.35 40.35 40.35 39.28 -
Feb 5, 2024 40.50 40.50 40.50 40.50 39.43 -
Feb 2, 2024 41.35 41.35 41.35 41.35 40.26 -
Feb 1, 2024 40.60 40.60 40.60 40.60 39.53 -
Jan 31, 2024 41.20 41.20 41.20 41.20 40.11 -
Jan 30, 2024 41.95 41.95 41.95 41.95 40.84 -
Jan 29, 2024 41.15 41.15 41.15 41.15 40.06 -
Jan 26, 2024 41.20 41.20 41.20 41.20 40.11 -
Jan 25, 2024 39.90 39.90 39.90 39.90 38.85 -
Jan 24, 2024 40.05 40.05 40.05 40.05 38.99 -
Jan 23, 2024 39.75 39.75 39.75 39.75 38.70 -
Jan 22, 2024 38.90 38.90 38.90 38.90 37.87 -
Jan 19, 2024 39.05 39.05 39.05 39.05 38.02 -
Jan 18, 2024 39.00 39.00 39.00 39.00 37.97 -
Jan 17, 2024 39.10 39.10 39.10 39.10 38.07 -
Jan 16, 2024 39.35 39.35 39.35 39.35 38.31 -
Jan 15, 2024 38.85 38.85 38.85 38.85 37.82 -
Jan 12, 2024 38.85 38.85 38.85 38.85 37.82 -
Jan 11, 2024 39.00 39.00 39.00 39.00 37.97 -
Jan 10, 2024 38.80 38.80 38.80 38.80 37.77 -

Related Tickers

ALITL.PA IT Link SA
26.30
+0.38%
 
CRAYN.OL Crayon Group Holding ASA
122.00
-3.79%
 
D6H.DE DATAGROUP SE
44.25
-1.78%
 
DOM.MC Global Dominion Access, S.A.
2.8050
-1.41%
 
CDW CDW Corporation
183.14
+0.99%
 
NA9.DE Nagarro SE
76.15
-0.26%
 
GLOB Globant S.A.
207.48
-2.77%
 
INOD Innodata Inc.
35.96
-2.18%