Frankfurt - Delayed Quote EUR

BCE Inc. (BCE1.F)

18.98
-0.43
(-2.24%)
As of 8:39:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 202518.9818.9818.9818.9818.9865
May 20, 202519.0519.4119.0519.4119.41-
May 19, 202519.4019.4019.4019.4019.4065
May 16, 202519.1919.1919.1919.1919.19-
May 15, 202518.8219.0818.8219.0819.08-
May 14, 202519.5719.5719.1919.1919.19-
May 13, 202520.2120.2119.8019.8019.802,250
May 12, 202520.0020.5720.0020.2320.23830
May 9, 202519.5719.9719.5419.9719.9713
May 8, 202518.9519.4318.9519.4319.43-
May 7, 202519.0019.0819.0019.0819.08-
May 6, 202518.7719.1518.7718.8918.89160
May 5, 202518.7118.7618.7118.7618.76-
May 2, 202518.9519.1918.9018.9018.902,525
Apr 30, 202519.3019.3019.2119.2119.2176
Apr 29, 202518.9019.2618.9019.2619.261,000
Apr 28, 202518.8919.0918.8919.0919.09-
Apr 25, 202519.3619.3619.0619.0619.0650
Apr 24, 202519.3919.5719.3919.5719.57-
Apr 23, 202519.6719.6819.4419.6819.68225
Apr 22, 202519.8019.8019.5119.5119.5130
Apr 17, 202519.0719.2019.0719.2019.20-
Apr 16, 202518.5919.1218.5919.1219.1220
Apr 15, 202518.9518.9518.9518.9518.95300
Apr 14, 202518.7719.0818.7718.9318.93625
Apr 11, 202518.6818.6818.6818.6818.68-
Apr 10, 202519.1619.1618.9018.9018.901,000
Apr 9, 202518.7419.4018.7419.1919.1910,200
Apr 8, 202520.3520.3519.3019.3019.30200
Apr 7, 202520.1320.7019.5720.1820.18550
Apr 4, 202521.0021.0020.7320.7320.73650
Apr 3, 202519.8319.8319.7019.7019.70-
Apr 2, 202521.0221.0220.3520.3520.35300
Apr 1, 202521.0821.0821.0821.0821.08-
Mar 31, 202520.9321.4920.9321.4921.49-
Mar 28, 202521.4021.7021.4021.7021.7015
Mar 27, 202521.0121.0121.0121.0121.01-
Mar 26, 202520.8420.8420.8420.8420.8416
Mar 25, 202520.7920.8720.7920.8720.87-
Mar 24, 202521.0421.0421.0421.0421.04-
Mar 21, 202521.2121.2121.2121.2121.21-
Mar 20, 202521.2421.2421.2421.2421.24-
Mar 19, 202521.7521.7521.7521.7521.75-
Mar 18, 202521.6221.6221.6221.6221.62-
Mar 17, 202521.5521.5721.1621.5721.57290
Mar 14, 2025 0.63480896 Dividend
Mar 14, 202522.0622.0621.5521.5521.55460
Mar 13, 202522.4222.6022.4222.6021.60-
Mar 12, 202522.4422.4422.4422.4421.45-
Mar 11, 202523.3523.3522.8322.8321.8251
Mar 10, 202522.8023.3822.8023.3022.27201
Mar 7, 202522.5322.7222.5322.7221.72-
Mar 6, 202521.7922.4521.7922.4521.46105
Mar 5, 202522.1422.3022.0222.0221.0570
Mar 4, 202522.2022.6622.2022.2321.2544
Mar 3, 202522.2322.3322.2322.3321.34-
Feb 28, 202522.4222.4222.4222.4221.43-
Feb 27, 202522.2522.2522.2522.2521.27-
Feb 26, 202522.7222.7222.5322.5321.54-
Feb 25, 202522.9022.9022.8022.8021.79-
Feb 24, 202522.8023.1822.8023.1122.0925
Feb 21, 202522.3722.8122.3722.5221.5334
Feb 20, 202522.3022.3722.3022.3721.38200
Feb 19, 202522.2822.2822.2822.2821.30-
Feb 18, 202522.7722.7722.5222.5221.53-
Feb 17, 202522.6122.6522.6122.6521.65664
Feb 14, 202522.5722.5722.4922.4921.5082
Feb 13, 202522.2422.5422.2422.5421.55-
Feb 12, 202522.0622.2121.9722.2121.2354
Feb 11, 202521.7121.7121.7121.7120.75-
Feb 10, 202522.0022.0021.5021.5020.551,797
Feb 7, 202522.6022.6021.6021.6020.65300
Feb 6, 202524.0024.1322.9022.9021.89640
Feb 5, 202523.3323.5123.3323.5122.4720
Feb 4, 202523.2623.6123.2623.6022.56705
Feb 3, 202522.9122.9122.5022.5021.51200
Jan 31, 202522.9423.1222.8522.8521.8435
Jan 30, 202522.7022.7022.7022.7021.70-
Jan 29, 202522.8122.8122.8122.8121.80-
Jan 28, 202522.9123.2522.9123.2522.22520
Jan 27, 202522.3422.5422.3422.5421.55225
Jan 24, 202522.1922.3722.1922.3721.3860
Jan 23, 202522.1822.2122.1822.2121.23-
Jan 22, 202522.3822.4022.3822.4021.41156
Jan 21, 202522.4722.7022.3122.3121.332,013
Jan 20, 202522.3522.8522.3522.5421.55666
Jan 17, 202522.1122.1122.1122.1121.13-
Jan 16, 202522.0322.1221.9521.9520.98510
Jan 15, 202521.8321.9421.8321.9420.97-
Jan 14, 202522.5722.5721.3521.3520.41400
Jan 13, 202522.6022.6822.3422.3421.35725
Jan 10, 202522.7422.7422.4422.4421.451,000
Jan 9, 202522.9722.9722.6722.6721.67-
Jan 8, 202523.0323.0322.8022.8021.7955
Jan 7, 202522.9823.1522.9823.1222.1020
Jan 6, 202523.1823.3423.1023.1022.08598
Jan 3, 202522.3022.9722.3022.9721.962,305
Jan 2, 202521.8022.6721.8022.6421.643,305
Dec 30, 202421.6721.6721.6721.6720.71-
Dec 27, 202422.0022.0021.8021.8020.84115
Dec 23, 202422.5122.5121.8021.8020.84100
Dec 20, 202422.2122.3922.0322.3921.402,658
Dec 19, 202422.4722.5722.4722.5721.57238
Dec 18, 202422.3722.3722.0522.0521.08100
Dec 17, 202422.6422.6522.3422.3421.351,300
Dec 16, 2024 0.63480896 Dividend
Dec 16, 202424.2324.2322.9622.9621.95200
Dec 13, 202424.2024.5424.2024.5422.50200
Dec 12, 202424.6724.8324.6724.8322.77100
Dec 11, 202425.1225.1224.9024.9022.8378
Dec 10, 202425.3725.7824.7925.0923.011,084
Dec 9, 202425.3025.4725.3025.4723.36-
Dec 6, 202425.4225.5925.4225.5923.47155
Dec 5, 202425.4225.5025.4225.5023.38-
Dec 4, 202426.0226.1026.0026.0023.84145
Dec 3, 202425.8125.9925.8125.9923.83-
Dec 2, 202425.9125.9125.4825.6823.5598
Nov 29, 202425.5925.5925.5925.5923.47-
Nov 28, 202425.6425.6425.6425.6423.51-
Nov 27, 202425.4125.5025.4125.5023.38-
Nov 26, 202425.5725.7725.5725.7723.6323
Nov 25, 202425.6125.6225.6125.6223.49-
Nov 22, 202425.4625.8425.4625.8423.7020
Nov 21, 202425.6225.6225.3825.3823.27300
Nov 20, 202425.8125.9025.7625.7623.62130
Nov 19, 202425.8025.8025.8025.8023.66-
Nov 18, 202425.4725.7025.4725.7023.5746
Nov 15, 202425.4025.5825.4025.5823.46300
Nov 14, 202425.8825.8825.8825.8823.73-
Nov 13, 202426.0126.2126.0126.2124.03120
Nov 12, 202426.2526.3525.9025.9023.75320
Nov 11, 202426.7127.0826.0926.0923.92722
Nov 8, 202426.0326.0326.0326.0323.87-
Nov 7, 202426.8427.1925.8025.8023.66250
Nov 6, 202427.2827.2826.5426.5424.34-
Nov 5, 202426.7226.7226.4026.7024.483,740
Nov 4, 202429.4429.4426.7526.7724.55650
Nov 1, 202429.5929.7029.5929.7027.24-
Oct 31, 202429.6229.6329.6229.6327.17-
Oct 30, 202429.9330.1829.8529.8527.37285
Oct 29, 202430.4430.4430.0530.0527.56200
Oct 28, 202430.3930.3930.3830.3827.86-
Oct 25, 202430.5230.5230.5230.5227.99-
Oct 24, 202430.8030.8030.8030.8028.24-
Oct 23, 202430.7730.8530.7730.8028.241,000
Oct 22, 202430.7830.8030.7830.8028.2450
Oct 21, 202430.9731.2030.8030.8028.24245
Oct 18, 202430.8030.8030.8030.8028.24-
Oct 17, 202430.8031.0030.8031.0028.43275
Oct 16, 202430.7131.0030.7131.0028.43-
Oct 15, 202430.2330.5429.9929.9927.50333
Oct 14, 202430.1830.1830.1830.1827.68-
Oct 11, 202430.0230.1030.0230.1027.60-
Oct 10, 202430.3430.6530.1330.1327.63670
Oct 9, 202430.4330.4330.4330.4327.90-
Oct 8, 202430.3930.4830.2930.2927.78122
Oct 7, 202430.5930.5930.4330.4327.9010
Oct 4, 202430.5730.7530.5730.7528.20100
Oct 3, 202431.0531.0531.0531.0528.47-
Oct 2, 202431.3131.3831.3131.3828.78-
Oct 1, 202431.0931.3531.0931.3528.75-
Sep 30, 202431.4031.4131.4031.4128.80-
Sep 27, 202431.1231.1531.1231.1528.5650
Sep 26, 202431.2631.4731.2331.4728.8617
Sep 25, 202431.2931.6531.2931.6529.02180
Sep 24, 202431.4331.4331.4331.4328.82-
Sep 23, 202431.3031.3031.2931.2928.69-
Sep 20, 202431.4031.4031.3031.3028.70-
Sep 19, 202432.0332.0331.8131.8129.17-
Sep 18, 202430.9532.3430.9532.3429.66-
Sep 17, 202430.7630.7630.7630.7628.21-
Sep 16, 2024 0.63480896 Dividend
Sep 16, 202431.4931.4930.9630.9628.39-
Sep 13, 202431.7031.7031.7031.7028.15-
Sep 12, 202431.8331.9131.8331.9128.34-
Sep 11, 202431.8731.8731.6931.6928.15-
Sep 10, 202432.5632.5632.5632.5628.92-
Sep 9, 202432.3132.3132.3132.3128.70-
Sep 6, 202432.2732.5132.2732.5128.87200
Sep 5, 202432.2732.4932.2732.4928.8620
Sep 4, 202431.8632.2031.8632.2028.60145
Sep 3, 202431.6131.8531.5031.5027.98367
Sep 2, 202431.5031.5031.5031.5027.98-
Aug 30, 202431.4031.4031.4031.4027.89-
Aug 29, 202431.4031.7531.4031.7528.2025
Aug 28, 202431.5031.7631.5031.7628.2115
Aug 27, 202431.3531.6031.2931.2927.79113
Aug 26, 202431.1731.4131.1731.4127.90125
Aug 23, 202430.9731.5030.9731.5027.9835
Aug 22, 202430.9631.1130.9631.1127.6330
Aug 21, 202430.9531.0430.9531.0427.57-
Aug 20, 202430.8930.8930.8930.8927.44-
Aug 19, 202430.9831.1530.9831.0827.6075
Aug 16, 202431.1631.1631.1631.1627.67-
Aug 15, 202431.0631.1231.0631.1227.64-
Aug 14, 202431.2631.2631.2631.2627.76-
Aug 13, 202431.7431.7431.5931.5928.06-
Aug 12, 202431.9132.4931.9131.9428.37300
Aug 9, 202431.9532.2031.9532.2028.6062
Aug 8, 202431.7832.1531.7832.1528.55200
Aug 7, 202431.9432.2031.9432.2028.60155
Aug 6, 202431.1431.8331.1431.8328.27200
Aug 5, 202430.7830.7830.7830.7827.34-
Aug 2, 202431.3231.3231.3231.3227.82-
Aug 1, 202431.0431.6031.0431.6028.0720
Jul 31, 202430.9031.0030.9031.0027.53-
Jul 30, 202430.6630.7530.6630.7527.31-
Jul 29, 202430.6830.8030.6130.8027.3645
Jul 26, 202430.5130.7130.4330.4327.0313
Jul 25, 202430.5030.6730.5030.5527.1391
Jul 24, 202430.1830.2330.1830.2326.85-
Jul 23, 202430.1430.1430.1430.1426.77-
Jul 22, 202430.4030.4030.1830.1826.80-
Jul 19, 202430.5330.5330.5330.5327.12-
Jul 18, 202430.4330.4330.4330.4327.03-
Jul 17, 202430.1330.1330.0630.0626.70-
Jul 16, 202429.8930.1929.8930.1926.8134
Jul 15, 202429.7429.7429.7229.7226.40-
Jul 12, 202429.6029.8229.6029.8226.4850
Jul 11, 202429.3029.3029.3029.3026.02-
Jul 10, 202429.0529.0529.0529.0525.80-
Jul 9, 202429.2329.4529.2329.4526.16200
Jul 8, 202429.0729.2929.0729.2926.0150
Jul 5, 202429.1629.1629.1629.1625.90-
Jul 4, 202429.0729.0729.0729.0725.82-
Jul 3, 202429.0429.0429.0429.0425.7930
Jul 2, 202429.9129.9128.9328.9325.69252
Jul 1, 202430.0230.2330.0230.2326.8525
Jun 28, 202430.1330.1330.1330.1326.76-
Jun 27, 202430.3430.6030.3430.6027.1813
Jun 26, 202430.4330.6630.4330.6627.23110
Jun 25, 202430.9630.9630.9630.9627.50-
Jun 24, 202430.3730.3730.3730.3726.97-
Jun 21, 202430.4930.4930.4930.4927.08-
Jun 20, 202430.1630.1630.1630.1626.79-
Jun 19, 202430.1930.1930.1930.1926.81-
Jun 18, 202430.3330.3330.2330.2326.85350
Jun 17, 202430.8430.8430.8430.8427.39-
Jun 14, 2024 0.63480896 Dividend
Jun 14, 202431.0231.0230.5030.5027.0955
Jun 13, 202431.5831.5831.3831.3826.98-
Jun 12, 202431.6131.6731.6131.6727.23-
Jun 11, 202431.3731.3731.3731.3726.98-
Jun 10, 202431.7031.7031.6831.6827.24-
Jun 7, 202431.5731.7231.5731.7227.28-
Jun 6, 202431.6131.8031.6131.8027.35130
Jun 5, 202431.6031.8231.6031.6127.1816
Jun 4, 202431.3631.4131.3631.4127.01-
Jun 3, 202431.4631.6231.4631.5427.12180
May 31, 202430.9731.2130.9731.2126.84200
May 30, 202430.6130.8230.6130.8226.50130
May 29, 202430.8030.8530.6130.8526.5399
May 28, 202430.9730.9730.9730.9726.63-
May 27, 202430.8430.8430.8430.8426.52-
May 24, 202431.1731.3131.1731.3126.9220
May 23, 202431.4431.4431.3631.3626.97-
May 22, 202431.0931.1131.0931.1126.75-
May 21, 202431.2631.2631.2631.2626.88-