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

Stuttgart - Delayed Quote EUR

BCE Inc. (BCE1.SG)

18.98
+0.38
+(2.02%)
At close: May 6 at 9:30:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202518.7619.1318.7618.9818.98-
May 5, 202518.7618.7718.6018.6018.60-
May 2, 202518.8618.9618.7918.8418.84-
Apr 30, 202519.1319.5219.0819.5219.52-
Apr 29, 202519.0219.1919.0119.1919.19-
Apr 28, 202518.9118.9918.9118.9918.99-
Apr 25, 202519.3419.3418.8518.9918.99-
Apr 24, 202519.4519.4519.2119.2119.21-
Apr 23, 202519.4219.5919.3519.5919.59200
Apr 22, 202519.3819.6019.3519.4319.4350
Apr 17, 202518.9219.3618.9219.3619.36556
Apr 16, 202518.5318.9218.5318.9218.92199
Apr 15, 202518.9519.0718.8618.8618.86-
Apr 14, 202518.5819.0018.5819.0019.00-
Apr 11, 202518.4918.8518.2918.8518.85-
Apr 10, 202519.0219.1718.6518.6518.651,150
Apr 9, 202518.7418.8218.7418.8218.82-
Apr 8, 202520.0020.7919.0019.0019.0050
Apr 7, 202520.3820.3820.1420.3320.33158
Apr 4, 202520.3820.8220.3820.7120.71152
Apr 3, 202519.8020.5119.8020.5120.51-
Apr 2, 202521.0121.0120.0120.0520.05200
Apr 1, 202521.0921.2321.0621.0921.09-
Mar 31, 202521.0821.4021.0821.2721.27333
Mar 28, 202521.3921.4221.3121.3121.31-
Mar 27, 202521.0121.3920.8421.3921.39-
Mar 26, 202520.7920.8520.7520.8520.85-
Mar 25, 202520.7920.8020.7520.7520.75-
Mar 24, 202520.8021.0820.8021.0221.0275
Mar 21, 202521.1921.1920.8820.9920.99-
Mar 20, 202521.4721.4721.3621.3621.36-
Mar 19, 202521.7521.7921.7521.7921.79-
Mar 18, 202521.6121.8621.4921.8421.84-
Mar 17, 202521.4221.5821.2521.5821.58-
Mar 14, 2025 0.63730276 Dividend
Mar 14, 202522.3122.3121.4421.4421.44200
Mar 13, 202522.2522.6622.2522.4421.44-
Mar 12, 202522.7322.7322.2722.4921.49-
Mar 11, 202523.0223.2522.4722.5921.59526
Mar 10, 202522.7023.2822.7023.1822.15-
Mar 7, 202522.5222.7022.4622.7021.69-
Mar 6, 202521.8522.6721.8522.6721.66-
Mar 5, 202522.0222.0321.9321.9420.96-
Mar 4, 202522.2422.5222.1422.1621.17-
Mar 3, 202522.0522.2221.9022.2221.23-
Feb 28, 202522.4122.7122.3122.3421.35277
Feb 27, 202522.2422.4522.2422.4521.45-
Feb 26, 202522.7322.7322.2422.2421.25-
Feb 25, 202522.8822.9322.6922.6921.68-
Feb 24, 202522.6423.0422.6422.9021.88-
Feb 21, 202522.3622.8422.3622.8421.82250
Feb 20, 202522.3222.3822.2122.3821.39-
Feb 19, 202522.2722.6422.1922.4321.43250
Feb 18, 202522.7622.7622.3022.3221.33-
Feb 17, 202522.6222.7322.6222.7321.72-
Feb 14, 202522.4122.6822.4122.4421.44647
Feb 13, 202522.2322.5822.2122.5121.51-
Feb 12, 202521.9822.2321.9822.2321.24-
Feb 11, 202521.7022.0221.6922.0221.04272
Feb 10, 202521.2921.8021.2921.8020.83100
Feb 7, 202522.5722.6121.2821.2820.33350
Feb 6, 202523.8823.8822.5922.5921.59-
Feb 5, 202523.3323.4823.3223.4722.43100
Feb 4, 202523.2423.5523.2123.3922.35-
Feb 3, 202522.8123.2822.5923.2822.25-
Jan 31, 202522.9223.2422.8522.8721.851,100
Jan 30, 202522.6923.0322.6923.0322.01-
Jan 29, 202522.7622.7622.7622.7621.75-
Jan 28, 202522.3322.9022.3322.8521.83222
Jan 27, 202522.3322.9022.3322.9021.88222
Jan 24, 202522.0922.0922.0922.0921.11-
Jan 23, 202522.1222.3822.1122.3121.32-
Jan 22, 202522.3722.3722.2022.2021.21-
Jan 21, 202522.1622.3922.1622.3821.39-
Jan 20, 202522.3022.5422.1822.4421.44-
Jan 17, 202522.1022.4122.1022.4121.41-
Jan 16, 202522.0222.1221.8522.1221.14-
Jan 15, 202521.8322.0921.8122.0921.11-
Jan 14, 202522.5422.6021.3521.7820.81-
Jan 13, 202522.3122.7122.3122.6021.60-
Jan 10, 202522.8222.8222.3922.3921.39-
Jan 9, 202522.7922.8422.7622.7821.77-
Jan 8, 202522.9823.0622.6822.6821.67-
Jan 7, 202522.9023.1622.8623.1622.13-
Jan 6, 202522.9823.0822.8022.9221.90-
Jan 3, 202522.5422.9722.5422.9721.95-
Jan 2, 202521.7522.5921.7522.5921.59-
Dec 30, 202421.5721.5721.5121.5120.55-
Dec 27, 202421.8121.8121.6721.6720.71-
Dec 23, 202422.0522.3421.7621.7620.79-
Dec 20, 202422.1522.4222.0622.4221.42318
Dec 19, 202422.3822.4122.2722.4121.41904
Dec 18, 202422.3722.3722.1722.1721.18-
Dec 17, 202423.4724.3322.4022.4021.40300
Dec 16, 2024 0.63730276 Dividend
Dec 16, 202423.4724.3322.6922.6921.68300
Dec 13, 202424.5924.5924.0624.1622.13-
Dec 12, 202424.5424.8824.4124.6622.59222
Dec 11, 202425.0225.1524.7224.7222.65-
Dec 10, 202425.3625.4925.1825.1823.07-
Dec 9, 202425.2525.8225.1825.4823.3435
Dec 6, 202425.4125.4425.1625.1923.08-
Dec 5, 202425.4125.5025.1725.4223.2955
Dec 4, 202425.9126.1025.3825.3823.25500
Dec 3, 202425.6625.9925.6125.9423.76-
Dec 2, 202425.6125.7125.5125.5823.43-
Nov 29, 202425.3725.6725.3725.6323.48-
Nov 28, 202425.5325.7825.5325.5723.42223
Nov 27, 202425.3025.7824.9625.5723.42-
Nov 26, 202425.6925.6925.3325.3323.20-
Nov 25, 202425.3725.7125.3425.7123.55-
Nov 22, 202425.3725.6925.3725.6623.51-
Nov 21, 202425.4925.4925.2225.2823.16-
Nov 20, 202425.7425.8025.5225.5223.38-
Nov 19, 202425.5925.8525.5025.8123.64-
Nov 18, 202425.3325.8425.3325.7023.54-
Nov 15, 202425.2525.4525.1525.4423.31-
Nov 14, 202425.6525.9525.4325.5923.441,250
Nov 13, 202425.9125.9325.6225.6223.47-
Nov 12, 202426.0526.4225.5325.9323.7559
Nov 11, 202426.2926.4926.0226.0223.84-
Nov 8, 202425.9626.5625.9626.4224.20-
Nov 7, 202426.6326.6325.3825.6923.53-
Nov 6, 202427.2027.2326.3826.4624.24-
Nov 5, 202426.7126.7126.3226.4124.19-
Nov 4, 202429.3429.5029.3429.5027.022,000
Nov 1, 202429.5929.6329.4029.4026.93-
Oct 31, 202429.6229.6329.5529.6327.14-
Oct 30, 202429.9229.9229.5229.5227.04-
Oct 29, 202430.1330.1329.7729.7727.27300
Oct 28, 202430.1730.3630.1130.1127.58-
Oct 25, 202430.5130.5530.2930.2927.75-
Oct 24, 202430.5730.6130.4330.4327.88-
Oct 23, 202430.6230.7030.5130.6328.06-
Oct 22, 202430.8030.8330.6030.7828.2060
Oct 21, 202430.8030.8330.7230.8328.2440
Oct 18, 202430.8030.8030.8030.8028.22-
Oct 17, 202430.6630.8730.6630.8428.25-
Oct 16, 202430.6130.9730.5530.7628.18-
Oct 15, 202429.7830.7429.6430.6628.09-
Oct 14, 202430.0130.4330.0130.0727.55500
Oct 11, 202430.0130.0829.8230.0827.56-
Oct 10, 202430.2830.2929.8929.8927.38200
Oct 9, 202430.3630.4630.3630.3827.83-
Oct 8, 202430.5130.5130.2030.4427.89-
Oct 7, 202430.5730.5730.5030.5127.95-
Oct 4, 202430.5630.8430.5330.6628.09-
Oct 3, 202431.0331.0330.6830.6928.11-
Oct 2, 202431.2731.4331.0931.0928.48-
Oct 1, 202431.0631.4031.0631.3928.76-
Sep 30, 202431.3431.3431.1531.1528.54-
Sep 27, 202431.1331.4331.0731.4328.79-
Sep 26, 202431.2831.3331.0531.0628.45-
Sep 25, 202431.1931.2331.0031.2328.61-
Sep 24, 202431.4231.4831.2631.3328.70-
Sep 23, 202431.2831.5531.2831.5328.88-
Sep 20, 202431.3631.3631.1731.1728.55-
Sep 19, 202431.7831.7831.3731.4528.81-
Sep 18, 202430.9232.0630.9231.9729.29-
Sep 17, 202430.7331.0930.7130.9228.3340
Sep 16, 2024 0.63730276 Dividend
Sep 16, 202431.6731.6730.6730.9028.31-
Sep 13, 202431.6631.9231.6631.8228.24-
Sep 12, 202431.8631.8731.7031.7828.20-
Sep 11, 202431.6631.9231.5831.8228.2460
Sep 10, 202432.4732.4732.0032.0028.40-
Sep 9, 202432.2132.5432.1432.5328.87-
Sep 6, 202432.2032.5132.0532.1328.51-
Sep 5, 202432.2132.3632.1632.2428.61-
Sep 4, 202431.7132.1531.7032.1528.53-
Sep 3, 202431.7631.8131.5631.8128.23-
Sep 2, 202431.4931.5931.4131.5928.03-
Aug 30, 202431.4031.6331.3831.4627.92-
Aug 29, 202431.4531.5931.1831.4427.90-
Aug 28, 202431.4531.5431.1831.3927.85-
Aug 27, 202431.3131.4131.2731.4127.87-
Aug 26, 202431.1231.4631.1231.3827.85-
Aug 23, 202430.9731.2630.9731.2627.74-
Aug 22, 202430.9231.0230.9230.9727.48-
Aug 21, 202430.9330.9730.8930.9627.47-
Aug 20, 202430.8830.9130.7230.8527.38-
Aug 19, 202430.9031.2930.8430.9227.4430
Aug 16, 202431.1531.1530.9930.9927.50-
Aug 15, 202431.0531.2030.9731.1927.68-
Aug 14, 202431.2531.2530.9730.9727.48-
Aug 13, 202431.7331.7331.1431.1427.63-
Aug 12, 202431.8931.8931.7531.8228.24-
Aug 9, 202431.9231.9831.9231.9428.34-
Aug 8, 202431.6732.0431.6732.0428.43-
Aug 7, 202432.1232.1231.7731.7728.19-
Aug 6, 202431.0031.8030.4031.8028.22450
Aug 5, 202430.9630.9630.0830.7727.30440
Aug 2, 202431.1131.2130.8531.2127.70-
Aug 1, 202431.0931.5530.9931.5528.00-
Jul 31, 202430.8731.3830.8731.1427.63150
Jul 30, 202430.6030.9830.6030.9827.4935
Jul 29, 202430.7030.7030.6130.6927.23-
Jul 26, 202430.5030.6030.5030.6027.15-
Jul 25, 202430.5030.6030.3730.4927.06-
Jul 24, 202430.1030.5530.0430.5527.11-
Jul 23, 202430.1130.3430.1030.2726.86-
Jul 22, 202430.3730.4030.1430.3526.93-
Jul 19, 202430.4830.4830.2230.4026.98-
Jul 18, 202430.4230.7030.3630.6827.22-
Jul 17, 202430.0630.4130.0630.4126.99-
Jul 16, 202429.9130.1629.8430.0826.69212
Jul 15, 202429.7329.9129.7329.9126.54-
Jul 12, 202429.5929.7529.5029.7526.40-
Jul 11, 202429.1829.7029.0629.6126.28-
Jul 10, 202429.0129.2629.0129.2525.96-
Jul 9, 202429.2129.2129.0529.0525.78-
Jul 8, 202429.0129.2228.7529.2225.93-
Jul 5, 202428.8729.0428.8729.0425.77-
Jul 4, 202429.0529.2629.0529.2425.95-
Jul 3, 202429.0129.0129.0129.0225.75-
Jul 2, 202429.8129.8629.4729.4726.15-
Jul 1, 202429.9930.2929.8129.8126.45-
Jun 28, 202430.1230.3230.1230.2926.88-
Jun 27, 202430.2730.2930.2430.2726.86-
Jun 26, 202430.4230.5730.2330.3126.9032
Jun 25, 202430.8630.8830.4530.4527.02-
Jun 24, 202430.3230.8430.3130.8427.37-
Jun 21, 202430.4630.6630.3830.4126.99-
Jun 20, 202430.1530.3429.9630.3426.92-
Jun 19, 202430.0930.1830.0630.1126.72-
Jun 18, 202430.3330.3330.2530.3326.91-
Jun 17, 202430.5830.5930.2730.2926.88-
Jun 14, 2024 0.63730276 Dividend
Jun 14, 202431.4031.4030.5130.5127.07-
Jun 13, 202431.5831.7431.3131.4527.02130
Jun 12, 202431.5831.6831.5631.6827.22-
Jun 11, 202431.3131.5131.3031.5127.07-
Jun 10, 202431.6631.7931.5131.5127.07-
Jun 7, 202431.5531.5631.4331.5527.11-
Jun 6, 202431.5431.7331.5231.6427.19-
Jun 5, 202431.5931.8531.5331.5327.09102
Jun 4, 202431.3431.5231.3431.5227.08-
Jun 3, 202431.4431.4831.4431.4827.05-
May 31, 202430.9531.1130.7631.1126.73-
May 30, 202430.5031.0230.5031.0226.65-
May 29, 202430.7130.7630.6430.6426.33-
May 28, 202430.6931.1230.6930.6926.371,000
May 27, 202430.7931.1130.7531.1126.73-
May 24, 202431.1531.1530.9130.9726.61-
May 23, 202431.4231.7631.0931.2026.8120
May 22, 202431.0331.3330.9931.3326.92-
May 21, 202431.1731.2931.1731.1726.78-
May 20, 202431.4331.4331.2231.2826.88-
May 17, 202431.4631.6231.4631.5027.07-
May 16, 202431.6231.9731.5531.5527.1122
May 15, 202431.4431.9231.3531.6527.19109
May 14, 202431.3231.5131.2531.5127.07-
May 13, 202431.3031.5931.3031.3526.9460
May 10, 202431.3231.3631.3231.3626.95-
May 9, 202431.1231.4531.1231.4527.02-
May 8, 202431.0131.3030.9031.1726.781,265
May 7, 202431.0131.0531.0131.0526.68-
May 6, 202431.1031.1631.1031.1426.76-
Waiting for permission
Allow microphone access to enable voice search

Try again.