Stuttgart - Delayed Quote EUR

BasicNet SpA (BCJ.SG)

7.03
-0.79
(-10.10%)
At close: 9:31:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.477.557.037.037.03-
Apr 29, 20257.647.937.647.827.82-
Apr 28, 2025 0.16 Dividend
Apr 28, 20257.697.867.697.797.79-
Apr 25, 20257.567.847.567.847.68-
Apr 24, 20257.597.767.597.767.60-
Apr 23, 20257.647.907.647.757.59-
Apr 22, 20257.427.817.427.817.65-
Apr 17, 20257.617.617.607.607.44-
Apr 16, 20257.627.687.617.617.45-
Apr 15, 20257.487.767.487.767.60-
Apr 14, 20257.247.707.247.637.47-
Apr 11, 20257.387.817.387.437.28-
Apr 10, 20257.027.697.027.697.53-
Apr 9, 20257.137.267.137.267.11-
Apr 8, 20257.037.297.037.297.14-
Apr 7, 20257.207.206.997.056.91-
Apr 4, 20257.387.507.267.267.11-
Apr 3, 20257.707.867.607.607.44-
Apr 2, 20257.667.927.667.827.66-
Apr 1, 20257.347.967.347.847.68-
Mar 31, 20257.447.707.447.547.39-
Mar 28, 20257.287.767.287.587.43-
Mar 27, 20257.227.487.227.487.33-
Mar 26, 20257.267.647.267.367.21-
Mar 25, 20257.127.427.127.427.27-
Mar 24, 20257.147.347.147.247.09-
Mar 21, 20257.187.387.187.307.15-
Mar 20, 20257.127.467.127.347.19-
Mar 19, 20257.227.447.227.327.17-
Mar 18, 20257.187.427.187.387.23-
Mar 17, 20257.107.187.047.046.90-
Mar 14, 20256.707.206.707.207.05-
Mar 13, 20256.606.826.606.806.66-
Mar 12, 20256.526.826.526.666.52-
Mar 11, 20256.666.926.526.526.39-
Mar 10, 20256.926.926.906.906.76-
Mar 7, 20257.087.146.926.926.78-
Mar 6, 20257.227.347.207.207.05-
Mar 5, 20257.247.567.247.507.35-
Mar 4, 20257.607.707.427.427.27-
Mar 3, 20257.507.767.507.767.60-
Feb 28, 20257.447.667.387.667.50-
Feb 27, 20257.587.807.587.607.44-
Feb 26, 20257.787.967.787.827.66-
Feb 25, 20257.908.047.887.887.72-
Feb 24, 20258.008.247.907.907.74-
Feb 21, 20258.068.368.068.228.05-
Feb 20, 20258.188.388.188.308.13-
Feb 19, 20258.328.508.328.408.23-
Feb 18, 20258.168.628.168.508.33-
Feb 17, 20258.308.468.308.408.23-
Feb 14, 20258.128.528.128.448.27-
Feb 13, 20257.468.427.468.428.25-
Feb 12, 20257.467.687.467.687.52-
Feb 11, 20257.007.627.007.627.46-
Feb 10, 20257.287.447.187.207.05-
Feb 7, 20257.387.587.287.287.13-
Feb 6, 20257.287.667.287.647.48-
Feb 5, 20257.287.507.287.427.27-
Feb 4, 20257.327.487.327.367.21-
Feb 3, 20257.367.407.347.407.25-
Jan 31, 20257.247.507.247.507.35-
Jan 30, 20257.387.627.387.527.37-
Jan 29, 20257.227.547.227.527.37-
Jan 28, 20256.947.386.847.387.23-
Jan 27, 20256.947.086.946.986.84-
Jan 24, 20256.847.126.847.046.90-
Jan 23, 20256.947.106.846.846.70-
Jan 22, 20256.947.186.947.106.96-
Jan 21, 20256.967.186.967.046.90-
Jan 20, 20257.087.167.087.106.96-
Jan 17, 20257.107.267.107.267.11-
Jan 16, 20257.227.387.227.247.09-
Jan 15, 20257.087.347.087.347.19-
Jan 14, 20257.207.367.207.347.19-
Jan 13, 20257.347.507.347.407.25-
Jan 10, 20257.247.507.247.487.33-
Jan 9, 20257.027.147.027.146.99-
Jan 8, 20257.147.227.107.227.07-
Jan 7, 20257.487.647.367.367.21-
Jan 6, 20257.307.707.307.707.54-
Jan 3, 20257.347.347.347.347.19-
Jan 2, 20257.427.427.427.427.27-
Dec 30, 20247.407.647.407.647.48-
Dec 27, 20247.267.767.267.527.37-
Dec 23, 20247.467.587.407.427.27-
Dec 20, 20247.027.627.027.627.46-
Dec 19, 20247.127.347.027.026.88-
Dec 18, 20247.227.467.227.307.15-
Dec 17, 20247.267.447.267.367.21-
Dec 16, 20247.267.427.267.427.27-
Dec 13, 20247.227.507.227.267.11-
Dec 12, 20247.607.767.347.347.19-
Dec 11, 20247.247.667.247.667.50-
Dec 10, 20247.087.467.087.407.25-
Dec 9, 20247.027.307.027.307.15-
Dec 6, 20247.047.247.047.247.09-
Dec 5, 20247.067.347.067.187.03-
Dec 4, 20246.967.266.967.247.09-
Dec 3, 20246.867.126.867.126.97-
Dec 2, 20246.747.066.747.026.88-
Nov 29, 20246.846.966.846.846.70-
Nov 28, 20246.666.986.666.966.82-
Nov 27, 20246.486.706.486.706.56-
Nov 26, 20246.566.746.566.646.50-
Nov 25, 20246.586.846.566.566.43-
Nov 22, 20246.486.766.486.766.62-
Nov 21, 20247.007.006.486.626.48300
Nov 20, 20246.606.846.606.786.64-
Nov 19, 20246.526.726.526.686.54-
Nov 18, 20246.446.726.446.606.47-
Nov 15, 20246.266.426.266.426.29-
Nov 14, 20246.146.406.146.406.27-
Nov 13, 20246.046.426.046.146.01-
Nov 12, 20246.386.666.146.146.01-
Nov 11, 20246.086.526.086.486.35-
Nov 8, 20245.986.245.986.206.07-
Nov 7, 20245.566.385.566.386.25-
Nov 6, 20245.505.905.505.725.60-
Nov 5, 20245.345.685.345.505.39-
Nov 4, 20245.085.545.085.545.43-
Nov 1, 20244.975.184.975.165.05-
Oct 31, 20244.975.224.975.145.04400
Oct 30, 20244.975.164.975.084.98-
Oct 29, 20245.085.565.085.405.29-
Oct 28, 20243.613.613.613.613.54-
Oct 25, 20243.443.753.443.703.62-
Oct 24, 20243.373.523.373.473.40-
Oct 23, 20243.293.443.293.373.30-
Oct 22, 20243.233.413.233.373.30-
Oct 21, 20243.253.403.253.323.25-
Oct 18, 20243.203.353.203.293.22-
Oct 17, 20243.203.313.203.273.20-
Oct 16, 20243.143.233.143.233.16-
Oct 15, 20243.203.293.203.243.17-
Oct 14, 20243.193.323.193.283.21-
Oct 11, 20243.193.323.193.273.20-
Oct 10, 20243.153.243.153.233.16-
Oct 9, 20243.203.253.203.223.15-
Oct 8, 20243.263.343.263.303.23-
Oct 7, 20243.163.363.163.273.20-
Oct 4, 20243.153.153.153.153.09-
Oct 3, 20243.183.263.183.233.16-
Oct 2, 20243.183.183.183.183.12-
Oct 1, 20243.043.233.043.233.16-
Sep 30, 20243.043.113.043.113.05-
Sep 27, 20242.983.112.983.042.98-
Sep 26, 20242.933.022.933.022.96-
Sep 25, 20242.893.022.892.982.92-
Sep 24, 20242.852.962.852.952.89-
Sep 23, 20242.822.922.822.912.85-
Sep 20, 20242.812.942.812.822.76-
Sep 19, 20242.792.872.792.872.81-
Sep 18, 20242.762.872.762.862.80-
Sep 17, 20242.692.862.692.862.80-
Sep 16, 20242.712.792.712.782.72-
Sep 13, 20242.782.882.782.782.72-
Sep 12, 20242.902.972.842.852.79-
Sep 11, 20242.892.982.892.952.89-
Sep 10, 20242.952.992.952.952.89-
Sep 9, 20242.913.022.912.992.93-
Sep 6, 20242.963.032.962.962.90-
Sep 5, 20242.903.032.902.992.93-
Sep 4, 20242.892.992.892.962.90-
Sep 3, 20242.892.962.892.952.89-
Sep 2, 20242.872.942.872.942.88-
Aug 30, 20242.882.942.882.942.88-
Aug 29, 20242.902.902.902.902.84-
Aug 28, 20242.912.982.912.962.90-
Aug 27, 20242.953.032.952.972.91-
Aug 26, 20242.933.072.933.012.95-
Aug 23, 20242.933.002.932.932.87-
Aug 22, 20242.913.022.912.992.93-
Aug 21, 20242.903.012.902.992.93-
Aug 20, 20242.943.062.942.982.92-
Aug 19, 20242.933.002.933.002.94-
Aug 16, 20242.993.022.993.022.96-
Aug 15, 20242.992.992.992.992.93-
Aug 14, 20242.983.052.983.052.99-
Aug 13, 20242.983.082.983.032.97-
Aug 12, 20243.043.103.033.063.00-
Aug 9, 20243.023.093.023.093.03-
Aug 8, 20243.013.073.013.073.01-
Aug 7, 20243.003.143.003.103.04-
Aug 6, 20242.903.162.903.113.05-
Aug 5, 20243.053.052.993.002.94-
Aug 2, 20243.033.163.033.143.08-
Aug 1, 20243.113.153.073.073.01-
Jul 31, 20243.113.183.113.153.09-
Jul 30, 20243.173.233.173.183.12-
Jul 29, 20243.213.213.213.213.14-
Jul 26, 20243.153.153.153.153.09-
Jul 25, 20243.183.183.183.183.12-
Jul 24, 20243.253.283.253.273.20-
Jul 23, 20243.313.413.313.343.27-
Jul 22, 20243.313.473.313.413.34-
Jul 19, 20243.323.413.323.403.33-
Jul 18, 20243.363.423.363.393.32-
Jul 17, 20243.323.443.323.423.35-
Jul 16, 20243.233.423.233.423.35-
Jul 15, 20243.203.273.203.273.20-
Jul 12, 20243.153.213.153.213.14-
Jul 11, 20243.153.233.153.223.15-
Jul 10, 20243.203.273.203.243.17-
Jul 9, 20243.173.333.173.263.19-
Jul 8, 20243.203.273.203.233.16-
Jul 5, 20243.253.313.253.303.23-
Jul 4, 20243.233.323.233.323.25-
Jul 3, 20243.233.293.233.293.22-
Jul 2, 20243.303.363.273.273.20-
Jul 1, 20243.233.383.233.363.29-
Jun 28, 20243.233.353.233.323.25-
Jun 27, 20243.233.313.233.303.23-
Jun 26, 20243.293.323.293.293.22-
Jun 25, 20243.413.493.413.413.34-
Jun 24, 20243.423.513.423.483.41-
Jun 21, 20243.443.533.443.503.43-
Jun 20, 20243.443.523.443.523.45-
Jun 19, 20243.473.553.473.543.47-
Jun 18, 20243.453.553.453.553.48-
Jun 17, 20243.473.553.473.543.47-
Jun 14, 20243.483.553.483.553.48-
Jun 13, 20243.473.573.473.563.49-
Jun 12, 20243.493.573.493.563.49-
Jun 11, 20243.483.563.483.553.48-
Jun 10, 20243.493.573.493.563.49-
Jun 7, 20243.493.593.493.563.49-
Jun 6, 20243.473.583.473.573.50-
Jun 5, 20243.493.563.493.553.48-
Jun 4, 20243.483.563.483.563.49-
Jun 3, 20243.433.543.433.513.44-
May 31, 20243.473.553.473.513.44-
May 30, 20243.493.573.493.573.50-
May 29, 20243.503.563.503.563.49-
May 28, 20243.503.583.503.583.51-
May 27, 20243.503.583.503.573.50-
May 24, 20243.523.583.523.583.51-
May 23, 20243.523.593.523.593.52-
May 22, 20243.493.583.493.583.51-
May 21, 20243.523.633.523.593.52-
May 20, 20243.493.653.493.653.58-
May 17, 20243.533.613.533.593.52-
May 16, 20243.483.603.483.603.53-
May 15, 20243.483.603.483.553.48-
May 14, 20243.483.613.483.573.50-
May 13, 20243.563.633.563.633.56-
May 10, 20243.563.633.563.633.56-
May 9, 20243.563.623.563.623.55-
May 8, 20243.583.673.583.623.55-
May 7, 20243.613.703.613.653.58-
May 6, 20243.603.683.603.683.60-
May 3, 20243.613.703.613.693.61-
May 2, 20243.633.723.633.693.61-
Apr 30, 20243.643.723.643.713.63-