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

Munich - Delayed Quote EUR

Befesa SA (BFSA.MU)

23.88
0.00
(0.00%)
As of 8:00:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202523.8823.8823.8823.8823.88-
Apr 23, 202523.8823.8823.8823.8823.88-
Apr 22, 202523.8823.8823.8823.8823.88-
Apr 17, 202523.8823.8823.8823.8823.88-
Apr 16, 202522.9422.9422.9422.9422.94-
Apr 15, 202522.9422.9422.9422.9422.94-
Apr 14, 202522.4822.4822.4822.4822.48-
Apr 11, 202523.8623.8623.8623.8623.86-
Apr 10, 202524.5224.5224.5224.5224.52-
Apr 9, 202522.3822.9422.3822.9422.9420
Apr 8, 202522.3822.3822.3822.3822.38-
Apr 7, 202522.0422.0422.0422.0422.04-
Apr 4, 202525.5025.5025.5025.5025.50-
Apr 3, 202525.6025.6025.6025.6025.60-
Apr 2, 202526.3826.3826.3826.3826.38-
Apr 1, 202525.8225.8225.8225.8225.82-
Mar 31, 202526.9426.9426.9426.9426.94-
Mar 28, 202526.9426.9426.9426.9426.94-
Mar 27, 202526.7626.7626.7626.7626.76-
Mar 26, 202526.1826.1826.1826.1826.18-
Mar 25, 202526.1826.1826.1826.1826.18-
Mar 24, 202526.5026.5026.5026.5026.50-
Mar 21, 202526.9226.9226.5026.5026.50600
Mar 20, 202526.9226.9226.9226.9226.92-
Mar 19, 202526.5826.5826.5826.5826.58-
Mar 18, 202526.3626.3626.3626.3626.36-
Mar 17, 202524.2824.2824.2824.2824.28-
Mar 14, 202523.8823.8823.8823.8823.88-
Mar 13, 202524.2024.2024.2024.2024.20-
Mar 12, 202523.5823.5823.5823.5823.58-
Mar 11, 202524.0824.0824.0824.0824.08-
Mar 10, 202525.1025.1025.1025.1025.10-
Mar 7, 202525.4825.4825.4825.4825.48-
Mar 6, 202524.6224.6224.6224.6224.62-
Mar 5, 202523.3823.3823.3823.3823.38-
Mar 4, 202523.3823.3823.3823.3823.38-
Mar 3, 202522.8222.8222.8222.8222.82-
Feb 28, 202523.4423.4423.4423.4423.44-
Feb 27, 202522.9422.9422.9422.9422.94-
Feb 26, 202522.9222.9422.9222.9422.94-
Feb 25, 202522.5822.5822.5822.5822.58-
Feb 24, 202522.5822.5822.5822.5822.58-
Feb 21, 202522.5622.5622.5622.5622.56-
Feb 20, 202522.4622.4622.4622.4622.46-
Feb 19, 202522.4622.4622.4622.4622.46-
Feb 18, 202522.1422.1422.1422.1422.14-
Feb 17, 202522.0622.0622.0622.0622.06-
Feb 14, 202521.7821.7821.7821.7821.78-
Feb 13, 202521.8421.8421.8421.8421.84-
Feb 12, 202521.9821.9821.9821.9821.98-
Feb 11, 202521.5621.5621.5621.5621.56-
Feb 10, 202521.4021.4021.4021.4021.40-
Feb 7, 202521.6221.6221.6221.6221.62-
Feb 6, 202520.9820.9820.9820.9820.98-
Feb 5, 202521.0421.0421.0421.0421.04-
Feb 4, 202520.8220.8220.8220.8220.82-
Feb 3, 202521.2221.2221.2221.2221.22-
Jan 31, 202521.6021.6021.6021.6021.60-
Jan 30, 202521.2421.2421.2421.2421.24-
Jan 29, 202521.3821.3821.3821.3821.38-
Jan 28, 202521.3821.3821.3821.3821.38-
Jan 27, 202520.8820.8820.8820.8820.88-
Jan 24, 202520.4420.4420.4420.4420.44-
Jan 23, 202520.4420.4420.4420.4420.44-
Jan 22, 202520.6420.6420.6420.6420.64-
Jan 21, 202520.6420.6420.6420.6420.64-
Jan 20, 202520.6420.6420.6420.6420.64-
Jan 17, 202520.6420.6420.6420.6420.64-
Jan 16, 202520.6420.6420.6420.6420.64-
Jan 15, 202520.4220.4220.4220.4220.42-
Jan 14, 202520.8020.8020.8020.8020.80-
Jan 13, 202519.8019.8019.8019.8019.80-
Jan 10, 202519.8019.8019.8019.8019.80-
Jan 9, 202519.8019.8019.8019.8019.80-
Jan 8, 202520.0220.0220.0220.0220.02-
Jan 7, 202520.8620.8620.8620.8620.86-
Jan 6, 202520.8620.8620.8620.8620.86-
Jan 3, 202520.8620.8620.8620.8620.86-
Jan 2, 202520.8620.8620.8620.8620.86-
Dec 30, 202420.7820.7820.7820.7820.78-
Dec 27, 202420.7820.7820.7820.7820.78-
Dec 23, 202420.4620.4620.4620.4620.46-
Dec 20, 202420.1620.1620.1620.1620.16-
Dec 19, 202421.2221.2221.2221.2221.22-
Dec 18, 202421.4621.4621.4621.4621.46-
Dec 17, 202421.6221.6221.6221.6221.62-
Dec 16, 202421.9421.9421.9421.9421.94-
Dec 13, 202422.3822.3822.3822.3822.38-
Dec 12, 202422.1022.1022.1022.1022.10-
Dec 11, 202422.1022.1022.1022.1022.10-
Dec 10, 202421.3021.4221.3021.4221.42750
Dec 9, 202422.0422.0421.8021.8021.80100
Dec 6, 202422.0822.0822.0822.0822.08-
Dec 5, 202422.0822.0822.0822.0822.08-
Dec 4, 202421.0421.0421.0421.0421.04-
Dec 3, 202420.2820.2820.2820.2820.28-
Dec 2, 202420.0820.0820.0820.0820.08-
Nov 29, 202420.0820.0820.0820.0820.08-
Nov 28, 202419.8319.8319.8319.8319.83-
Nov 27, 202419.3419.3419.3419.3419.34-
Nov 26, 202419.2319.2319.2319.2319.23-
Nov 25, 202418.5919.0018.5919.0019.0015
Nov 22, 202418.0418.0418.0418.0418.04-
Nov 21, 202418.6518.6518.6518.6518.65-
Nov 20, 202418.7518.7518.7518.7518.75-
Nov 19, 202419.1819.1819.1819.1819.18-
Nov 18, 202419.3919.3919.3919.3919.39-
Nov 15, 202419.3919.3919.3919.3919.39-
Nov 14, 202419.5419.5419.5419.5419.54-
Nov 13, 202420.0820.0820.0820.0820.08-
Nov 12, 202420.3420.3420.3420.3420.34-
Nov 11, 202420.3420.3420.3420.3420.34-
Nov 8, 202420.3820.3820.3820.3820.38-
Nov 7, 202420.2420.2420.2420.2420.24-
Nov 6, 202421.0021.0021.0021.0021.00-
Nov 5, 202421.0021.0021.0021.0021.00-
Nov 4, 202421.0021.0021.0021.0021.00-
Nov 1, 202421.5421.5421.5421.5421.54-
Oct 31, 202422.4022.4022.4022.4022.40-
Oct 30, 202422.6822.6822.6822.6822.68-
Oct 29, 202423.0223.0223.0223.0223.02-
Oct 28, 202423.2623.2622.9422.9422.94100
Oct 25, 202423.2623.2623.2623.2623.26-
Oct 24, 202423.2623.2623.2623.2623.26-
Oct 23, 202423.2623.2623.2623.2623.26-
Oct 22, 202423.8423.8422.9422.9422.94100
Oct 21, 202424.2824.2824.2824.2824.28-
Oct 18, 202424.0824.0824.0824.0824.08-
Oct 17, 202424.0824.0824.0824.0824.08-
Oct 16, 202424.0824.0824.0824.0824.08-
Oct 15, 202424.8224.8224.8224.8224.82-
Oct 14, 202424.7824.7824.7824.7824.78-
Oct 11, 202425.4425.4425.4425.4425.44-
Oct 10, 202425.6825.6825.6825.6825.68-
Oct 9, 202425.7225.7225.7225.7225.72-
Oct 8, 202426.4426.4426.4426.4426.44-
Oct 7, 202426.4426.4426.4426.4426.44-
Oct 4, 202426.1226.1226.1226.1226.12-
Oct 3, 202426.1226.1226.1226.1226.12-
Oct 2, 202426.1226.1226.1226.1226.12-
Oct 1, 202426.2026.2026.2026.2026.20-
Sep 30, 202426.6226.6226.6226.6226.62-
Sep 27, 202426.2226.2226.2226.2226.22-
Sep 26, 202425.3425.3425.3425.3425.34-
Sep 25, 202425.2625.2625.2625.2625.26-
Sep 24, 202425.0825.0825.0825.0825.08-
Sep 23, 202424.9224.9224.9224.9224.92-
Sep 20, 202424.9224.9224.9224.9224.92-
Sep 19, 202424.6024.6024.6024.6024.60-
Sep 18, 202424.6024.6024.6024.6024.60-
Sep 17, 202424.6024.6024.6024.6024.60-
Sep 16, 202424.3424.3424.3424.3424.34-
Sep 13, 202424.3424.3424.3424.3424.34-
Sep 12, 202424.3424.3424.3424.3424.34-
Sep 11, 202424.3424.3424.3424.3424.34-
Sep 10, 202424.5224.5224.5224.5224.52-
Sep 9, 202424.0424.0424.0424.0424.04-
Sep 6, 202424.9424.9424.9424.9424.94-
Sep 5, 202425.3825.3825.3825.3825.38-
Sep 4, 202425.8025.8025.7225.7225.72200
Sep 3, 202426.8226.8226.8226.8226.82-
Sep 2, 202427.2227.2227.2227.2227.22-
Aug 30, 202427.2227.2227.2227.2227.22-
Aug 29, 202427.2227.2227.2227.2227.22-
Aug 28, 202427.4827.4827.4827.4827.48-
Aug 27, 202426.8826.8826.8826.8826.88-
Aug 26, 202426.7626.7626.7626.7626.76-
Aug 23, 202426.4026.4026.4026.4026.40-
Aug 22, 202426.4026.4026.4026.4026.40-
Aug 21, 202426.4026.4026.4026.4026.40-
Aug 20, 202426.1626.1626.1626.1626.16-
Aug 19, 202425.9825.9825.9825.9825.98-
Aug 16, 202426.2626.2626.2626.2626.26-
Aug 15, 202426.2626.2626.2626.2626.26-
Aug 14, 202426.3026.3026.3026.3026.30-
Aug 13, 202426.6626.6626.6626.6626.66-
Aug 12, 202426.6626.6626.6626.6626.66-
Aug 9, 202426.5226.7826.5226.7826.7887
Aug 8, 202426.7826.7826.7826.7826.78-
Aug 7, 202427.3427.3427.3427.3427.34-
Aug 6, 202427.6227.6227.6227.6227.62-
Aug 5, 202427.6227.6227.6227.6227.62-
Aug 2, 202428.6228.6228.6228.6228.62-
Aug 1, 202428.7828.7828.7828.7828.78-
Jul 31, 202428.5828.5828.5828.5828.58-
Jul 30, 202428.9828.9828.9828.9828.98-
Jul 29, 202428.9828.9828.9828.9828.98-
Jul 26, 202428.4628.4628.4628.4628.46-
Jul 25, 202431.3431.3431.3431.3431.34-
Jul 24, 202431.5431.5431.5431.5431.54-
Jul 23, 202431.6431.6431.6431.6431.64-
Jul 22, 202431.7231.7231.7231.7231.72-
Jul 19, 202431.9631.9631.9631.9631.96-
Jul 18, 202431.9031.9031.9031.9031.90-
Jul 17, 202431.4031.4031.4031.4031.40-
Jul 16, 202432.0832.0832.0832.0832.08-
Jul 15, 202432.5432.5432.5432.5432.54-
Jul 12, 202432.5432.5432.5432.5432.54-
Jul 11, 202432.4832.4832.4832.4832.48-
Jul 10, 202432.4632.4632.4632.4632.46-
Jul 9, 202432.4632.4632.4632.4632.46-
Jul 8, 202432.0632.0632.0632.0632.06-
Jul 5, 202431.8831.8831.8831.8831.88-
Jul 4, 202431.8831.8831.8831.8831.88-
Jul 3, 202431.8831.8831.8831.8831.88-
Jul 2, 202431.7031.7031.7031.7031.70-
Jul 1, 202431.1231.1231.1231.1231.12-
Jun 28, 202430.5831.1230.5831.1231.1240
Jun 27, 202430.3630.3630.3630.3630.36-
Jun 26, 202429.7029.7029.7029.7029.70-
Jun 25, 202429.6229.6229.6229.6229.62-
Jun 24, 202429.6229.6229.6229.6229.62100
Jun 21, 2024 0.73 Dividend
Jun 21, 202431.2631.2631.2631.2631.26-
Jun 20, 202431.2631.2631.2631.2630.53-
Jun 19, 202430.7030.7030.7030.7029.98-
Jun 18, 202430.2230.2230.2230.2229.51-
Jun 17, 202430.2230.2230.2230.2229.51-
Jun 14, 202431.0431.0431.0431.0430.32-
Jun 13, 202432.0232.0232.0232.0231.27-
Jun 12, 202432.0232.0232.0232.0231.27-
Jun 11, 202432.1232.1232.1232.1231.37-
Jun 10, 202432.1232.1232.1232.1231.37-
Jun 7, 202433.7833.7833.7833.7832.99-
Jun 6, 202432.7232.7232.7232.7231.96-
Jun 5, 202433.0433.0432.7232.7231.9625
Jun 4, 202432.9832.9832.9832.9832.21-
Jun 3, 202433.3033.3033.3033.3032.52-
May 31, 202433.4833.4833.4833.4832.70-
May 30, 202433.5033.5033.5033.5032.72-
May 29, 202433.8833.8833.8833.8833.09-
May 28, 202434.0034.0034.0034.0033.21-
May 27, 202433.5433.5433.5433.5432.76-
May 24, 202433.2433.2433.2433.2432.46-
May 23, 202433.0433.0433.0433.0432.27-
May 22, 202432.7633.0432.7633.0432.2750
May 21, 202432.3832.3832.3832.3831.62-
May 20, 202431.9631.9631.9631.9631.21-
May 17, 202431.2031.2031.2031.2030.47-
May 16, 202430.7830.7830.7830.7830.06-
May 15, 202430.2430.2430.2430.2429.53-
May 14, 202429.7229.7229.7229.7229.03-
May 13, 202429.6029.6029.6029.6028.91-
May 10, 202429.6029.6029.6029.6028.91-
May 9, 202429.6029.6029.6029.6028.91-
May 8, 202429.3629.3629.3629.3628.67-
May 7, 202428.9028.9028.9028.9028.23-
May 6, 202428.8228.8228.8228.8228.15-
May 3, 202427.8427.8427.8427.8427.19-
May 2, 202427.2027.7627.2027.7627.11300
Apr 30, 202427.2027.2027.2027.2026.56-
Apr 29, 202427.2827.2827.2827.2826.64-
Apr 26, 202426.8026.8026.8026.8026.17-
Apr 25, 202431.3631.3626.6026.6025.9817
Apr 24, 202431.3631.3631.3631.3630.63-