Dusseldorf - Delayed Quote EUR

Beazer Homes USA Inc (BE4A.DU)

Compare
24.80
-0.40
(-1.59%)
At close: January 10 at 7:31:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 25.40 25.60 24.80 24.80 24.80 -
Jan 9, 2025 25.20 25.20 25.20 25.20 25.20 -
Jan 8, 2025 25.00 25.40 25.00 25.40 25.40 -
Jan 7, 2025 24.80 25.00 24.80 25.00 25.00 -
Jan 6, 2025 25.40 25.80 25.20 25.40 25.40 -
Jan 3, 2025 25.60 25.80 25.60 25.60 25.60 -
Jan 2, 2025 26.00 26.20 25.40 25.40 25.40 -
Dec 30, 2024 26.00 26.00 25.80 26.00 26.00 -
Dec 27, 2024 26.40 26.40 25.80 25.80 25.80 -
Dec 23, 2024 26.40 26.60 26.40 26.60 26.60 -
Dec 20, 2024 26.20 26.60 26.20 26.60 26.60 -
Dec 19, 2024 26.60 26.80 26.20 26.20 26.20 -
Dec 18, 2024 28.00 28.60 28.00 28.60 28.60 -
Dec 17, 2024 28.60 28.60 28.40 28.40 28.40 -
Dec 16, 2024 28.60 29.00 28.60 28.60 28.60 -
Dec 13, 2024 29.80 29.80 28.60 28.60 28.60 -
Dec 12, 2024 29.60 30.00 29.60 30.00 30.00 -
Dec 11, 2024 30.00 30.20 30.00 30.20 30.20 -
Dec 10, 2024 30.60 30.60 30.60 30.60 30.60 -
Dec 9, 2024 30.00 30.80 30.00 30.60 30.60 -
Dec 6, 2024 30.80 31.00 30.00 30.00 30.00 -
Dec 5, 2024 31.80 31.80 31.00 31.00 31.00 -
Dec 4, 2024 32.60 32.60 32.00 32.00 32.00 -
Dec 3, 2024 32.60 33.00 32.60 32.60 32.60 -
Dec 2, 2024 32.60 33.20 32.60 33.20 33.20 -
Nov 29, 2024 32.60 32.80 32.40 32.40 32.40 -
Nov 28, 2024 32.60 32.60 32.60 32.60 32.60 -
Nov 27, 2024 32.80 33.00 32.60 32.80 32.80 -
Nov 26, 2024 33.40 33.40 33.00 33.20 33.20 -
Nov 25, 2024 32.20 34.20 32.20 34.20 34.20 -
Nov 22, 2024 31.00 32.00 31.00 32.00 32.00 -
Nov 21, 2024 30.40 31.40 30.40 31.40 31.40 -
Nov 20, 2024 30.60 30.80 30.60 30.80 30.80 -
Nov 19, 2024 30.20 30.40 30.20 30.40 30.40 -
Nov 18, 2024 31.00 31.00 30.60 30.60 30.60 -
Nov 15, 2024 31.80 32.20 31.60 31.60 31.60 -
Nov 14, 2024 30.60 34.40 30.60 33.40 33.40 -
Nov 13, 2024 29.60 30.20 29.60 29.80 29.80 -
Nov 12, 2024 31.00 31.20 30.20 30.20 30.20 -
Nov 11, 2024 30.80 31.40 30.80 31.40 31.40 -
Nov 8, 2024 30.00 31.00 30.00 31.00 31.00 -
Nov 7, 2024 29.80 30.40 29.80 30.20 30.20 -
Nov 6, 2024 29.60 29.80 29.40 29.60 29.60 -
Nov 5, 2024 28.20 28.80 28.00 28.60 28.60 -
Nov 4, 2024 27.80 29.00 27.60 28.60 28.60 -
Nov 1, 2024 27.80 28.60 27.80 28.00 28.00 -
Oct 31, 2024 28.20 28.20 28.20 28.20 28.20 -
Oct 30, 2024 28.20 28.80 28.20 28.80 28.80 -
Oct 29, 2024 28.80 28.80 28.20 28.20 28.20 -
Oct 28, 2024 28.20 28.80 28.20 28.80 28.80 -
Oct 25, 2024 28.40 29.00 28.40 28.60 28.60 -
Oct 24, 2024 28.40 28.60 28.40 28.60 28.60 -
Oct 23, 2024 28.00 28.60 28.00 28.60 28.60 -
Oct 22, 2024 29.00 29.00 28.20 28.20 28.20 -
Oct 21, 2024 30.60 30.60 29.60 29.60 29.60 -
Oct 18, 2024 30.20 31.00 30.00 31.00 31.00 -
Oct 17, 2024 30.40 30.80 30.20 30.80 30.80 -
Oct 16, 2024 29.20 30.60 29.00 30.60 30.60 -
Oct 15, 2024 29.00 30.00 28.80 30.00 30.00 -
Oct 14, 2024 28.60 29.00 28.40 29.00 29.00 -
Oct 11, 2024 28.00 28.60 27.80 28.60 28.60 -
Oct 10, 2024 28.60 28.80 28.40 28.60 28.60 -
Oct 9, 2024 28.80 29.00 28.40 29.00 29.00 -
Oct 8, 2024 28.60 29.20 28.40 29.20 29.20 -
Oct 7, 2024 28.80 28.80 28.60 28.80 28.80 -
Oct 4, 2024 29.20 29.20 29.00 29.00 29.00 -
Oct 3, 2024 29.60 29.60 29.20 29.20 29.20 -
Oct 2, 2024 29.80 30.20 29.60 30.00 30.00 -
Oct 1, 2024 30.00 30.00 29.80 30.00 30.00 -
Sep 30, 2024 29.80 30.40 29.60 30.40 30.40 -
Sep 27, 2024 28.60 30.20 28.40 30.20 30.20 -
Sep 26, 2024 29.40 29.60 29.00 29.40 29.40 -
Sep 25, 2024 29.20 29.40 28.80 29.40 29.40 -
Sep 24, 2024 29.60 29.80 29.40 29.60 29.60 -
Sep 23, 2024 29.40 29.80 29.20 29.80 29.80 -
Sep 20, 2024 30.20 30.40 30.20 30.40 30.40 -
Sep 19, 2024 30.20 30.60 30.20 30.60 30.60 -
Sep 18, 2024 30.00 30.20 29.60 30.20 30.20 -
Sep 17, 2024 29.80 30.20 29.60 30.00 30.00 -
Sep 16, 2024 29.80 30.00 29.40 30.00 30.00 -
Sep 13, 2024 28.20 30.00 28.00 30.00 30.00 -
Sep 12, 2024 27.80 28.80 27.60 28.80 28.80 -
Sep 11, 2024 27.20 27.80 27.00 27.80 27.80 -
Sep 10, 2024 27.60 27.60 27.40 27.60 27.60 -
Sep 9, 2024 27.20 28.00 27.00 28.00 28.00 -
Sep 6, 2024 27.00 27.80 26.80 27.80 27.80 -
Sep 5, 2024 26.40 27.00 26.20 27.00 27.00 -
Sep 4, 2024 26.40 26.80 26.20 26.80 26.80 -
Sep 3, 2024 27.60 27.60 27.00 27.00 27.00 -
Sep 2, 2024 27.60 27.60 27.60 27.60 27.60 -
Aug 30, 2024 27.40 28.00 27.20 27.60 27.60 -
Aug 29, 2024 27.40 28.00 27.00 28.00 28.00 -
Aug 28, 2024 27.80 27.80 27.60 27.60 27.60 -
Aug 27, 2024 28.00 28.60 27.80 28.60 28.60 -
Aug 26, 2024 28.40 29.00 28.20 28.60 28.60 -
Aug 23, 2024 27.60 28.20 27.20 28.20 28.20 -
Aug 22, 2024 27.20 27.80 27.00 27.80 27.80 -
Aug 21, 2024 26.20 27.20 26.00 27.20 27.20 -
Aug 20, 2024 26.40 26.60 26.20 26.20 26.20 -
Aug 19, 2024 25.40 26.80 25.20 26.80 26.80 -
Aug 16, 2024 26.00 26.20 25.80 25.80 25.80 -
Aug 15, 2024 24.60 26.20 24.40 26.20 26.20 -
Aug 14, 2024 24.80 25.00 24.60 24.60 24.60 -
Aug 13, 2024 24.60 25.00 24.40 25.00 25.00 -
Aug 12, 2024 24.80 25.20 24.60 24.80 24.80 -
Aug 9, 2024 24.60 25.40 24.40 25.40 25.40 -
Aug 8, 2024 23.00 25.00 23.00 25.00 25.00 -
Aug 7, 2024 24.60 24.60 23.60 23.60 23.60 -
Aug 6, 2024 24.40 25.20 24.40 25.20 25.20 -
Aug 5, 2024 25.40 25.40 23.20 24.00 24.00 -
Aug 2, 2024 29.60 29.60 26.20 26.20 26.20 -
Aug 1, 2024 30.60 30.60 29.80 29.80 29.80 -
Jul 31, 2024 31.00 31.20 30.60 31.20 31.20 -
Jul 30, 2024 30.40 31.40 30.40 31.40 31.40 -
Jul 29, 2024 30.80 30.80 30.40 30.80 30.80 -
Jul 26, 2024 29.80 31.00 29.40 30.80 30.80 -
Jul 25, 2024 28.80 30.20 28.60 30.20 30.20 -
Jul 24, 2024 30.00 30.00 29.80 29.80 29.80 -
Jul 23, 2024 29.00 30.40 28.80 30.40 30.40 -
Jul 22, 2024 28.40 29.00 28.20 29.00 29.00 -
Jul 19, 2024 28.80 29.20 28.60 29.00 29.00 -
Jul 18, 2024 29.60 31.00 29.40 29.60 29.60 -
Jul 17, 2024 29.80 29.80 29.60 29.80 29.80 -
Jul 16, 2024 28.00 29.60 27.80 29.60 29.60 -
Jul 15, 2024 27.80 28.20 27.40 28.20 28.20 -
Jul 12, 2024 26.60 28.00 26.20 28.00 28.00 -
Jul 11, 2024 24.20 26.20 24.00 26.20 26.20 -
Jul 10, 2024 23.60 24.40 23.40 24.40 24.40 -
Jul 9, 2024 24.20 24.40 24.00 24.40 24.40 -
Jul 8, 2024 23.60 24.20 23.40 24.20 24.20 -
Jul 5, 2024 23.80 23.80 23.60 23.80 23.80 -
Jul 4, 2024 23.80 23.80 23.80 23.80 23.80 -
Jul 3, 2024 23.80 24.40 23.60 23.80 23.80 -
Jul 2, 2024 24.20 24.40 24.00 24.00 24.00 -
Jul 1, 2024 25.00 25.00 24.60 24.60 24.60 -
Jun 28, 2024 25.20 25.80 24.80 25.20 25.20 -
Jun 27, 2024 24.80 25.20 24.60 25.20 25.20 -
Jun 26, 2024 25.00 25.20 24.80 25.20 25.20 -
Jun 25, 2024 25.60 25.60 25.20 25.20 25.20 -
Jun 24, 2024 25.20 25.60 25.00 25.60 25.60 -
Jun 21, 2024 25.20 25.60 24.80 25.60 25.60 -
Jun 20, 2024 25.60 26.20 25.40 25.60 25.60 -
Jun 19, 2024 25.60 25.60 25.60 25.60 25.60 -
Jun 18, 2024 26.20 26.20 26.00 26.00 26.00 -
Jun 17, 2024 25.40 26.20 25.20 26.20 26.20 -
Jun 14, 2024 26.00 26.00 25.60 25.80 25.80 -
Jun 13, 2024 26.00 26.20 25.80 26.00 26.00 -
Jun 12, 2024 25.40 27.80 25.20 26.60 26.60 -
Jun 11, 2024 25.80 25.80 25.80 25.80 25.80 -
Jun 10, 2024 25.60 26.00 25.40 26.00 26.00 -
Jun 7, 2024 25.60 26.00 25.60 25.80 25.80 -
Jun 6, 2024 25.80 26.40 25.80 26.20 26.20 -
Jun 5, 2024 25.80 26.20 25.80 26.20 26.20 -
Jun 4, 2024 26.40 26.40 25.80 25.80 25.80 -
Jun 3, 2024 26.00 26.60 26.00 26.60 26.60 -
May 31, 2024 24.80 26.00 24.60 26.00 26.00 -
May 30, 2024 24.40 25.00 24.40 25.00 25.00 -
May 29, 2024 24.80 25.20 24.80 24.80 24.80 -
May 28, 2024 24.80 25.60 24.80 25.40 25.40 -
May 27, 2024 24.80 25.00 24.80 25.00 25.00 -
May 24, 2024 24.60 25.20 24.60 25.20 25.20 -
May 23, 2024 25.20 25.20 25.00 25.00 25.00 -
May 22, 2024 25.80 25.80 25.60 25.60 25.60 -
May 21, 2024 26.60 26.60 26.20 26.40 26.40 -
May 20, 2024 25.80 26.80 25.80 26.80 26.80 -
May 17, 2024 25.60 26.40 25.60 26.00 26.00 -
May 16, 2024 26.80 26.80 26.80 26.80 26.80 -
May 15, 2024 25.60 27.00 25.60 27.00 27.00 -
May 14, 2024 25.60 26.20 25.60 25.80 25.80 -
May 13, 2024 25.80 26.20 25.80 26.20 26.20 -
May 10, 2024 26.00 26.20 26.00 26.20 26.20 -
May 9, 2024 26.20 26.20 26.00 26.20 26.20 -
May 8, 2024 26.40 26.60 26.40 26.40 26.40 -
May 7, 2024 25.80 26.80 25.60 26.80 26.80 -
May 6, 2024 25.20 26.00 25.20 26.00 26.00 -
May 3, 2024 24.60 25.80 24.60 25.60 25.60 -
May 2, 2024 26.00 26.00 23.80 24.40 24.40 -
Apr 30, 2024 26.00 26.20 25.80 26.20 26.20 -
Apr 29, 2024 26.00 26.80 26.00 26.40 26.40 -
Apr 26, 2024 25.20 26.40 25.20 26.40 26.40 -
Apr 25, 2024 24.80 25.00 24.40 25.00 25.00 -
Apr 24, 2024 25.40 25.80 25.20 25.20 25.20 -
Apr 23, 2024 24.40 25.60 24.20 25.60 25.60 -
Apr 22, 2024 24.20 24.60 24.20 24.60 24.60 -
Apr 19, 2024 23.60 24.60 23.60 24.40 24.40 -
Apr 18, 2024 24.00 24.80 23.80 24.40 24.40 -
Apr 17, 2024 24.20 24.40 24.20 24.40 24.40 -
Apr 16, 2024 25.40 25.40 24.40 24.40 24.40 -
Apr 15, 2024 26.00 26.00 25.80 25.80 25.80 -
Apr 12, 2024 26.60 26.60 26.60 26.60 26.60 -
Apr 11, 2024 26.20 26.80 26.20 26.80 26.80 -
Apr 10, 2024 27.40 27.40 26.20 26.20 26.20 -
Apr 9, 2024 27.80 27.80 27.60 27.60 27.60 -
Apr 8, 2024 27.80 28.00 27.80 28.00 28.00 -

Related Tickers

DREM Dream Homes & Development Corporation
0.0225
0.00%
 
TWODY Taylor Wimpey plc
13.50
+0.22%
 
TWODF Taylor Wimpey plc
1.3800
0.00%
 
BKG.L The Berkeley Group Holdings plc
3,574.00
-2.83%
 
RDW.L
 
CRST.L Crest Nicholson Holdings plc
156.50
-0.95%
 
BWY.L Bellway p.l.c.
2,182.00
-3.45%
 
CVCO Cavco Industries, Inc.
431.31
-2.93%
 
LGIH LGI Homes, Inc.
83.29
-3.00%
 
VTY.L Vistry Group PLC
520.00
-1.42%