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

Stuttgart - Delayed Quote EUR

Befesa SA (BFSA.SG)

Compare
22.94
+0.80
+(3.61%)
At close: April 14 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202522.2423.2622.2422.9422.94-
Apr 11, 202523.2023.4622.0822.1422.14-
Apr 10, 202524.5224.9422.9223.0823.081,060
Apr 9, 202522.2823.5821.9423.5823.58-
Apr 8, 202522.4423.3222.4422.5422.54250
Apr 7, 202521.5022.9020.4222.2622.26788
Apr 4, 202525.2825.3022.9823.0223.02755
Apr 3, 202525.1426.2425.1425.2625.26-
Apr 2, 202526.3826.4225.9226.0226.02110
Apr 1, 202525.4826.6425.4826.3826.38160
Mar 31, 202526.7226.7425.2625.3625.36940
Mar 28, 202526.9627.3226.5626.6226.62192
Mar 27, 202526.8827.4826.6027.0227.023,625
Mar 26, 202525.9427.1825.8027.1227.125,499
Mar 25, 202525.9426.3225.8025.9025.903,680
Mar 24, 202526.5226.8225.8225.9425.94-
Mar 21, 202526.8826.9826.2826.4226.42-
Mar 20, 202526.9227.1826.1426.9026.90100
Mar 19, 202526.5827.2426.5026.9026.90200
Mar 18, 202526.2427.6026.2426.5826.583,215
Mar 17, 202524.5026.8624.3226.3226.323,470
Mar 14, 202523.5424.5223.3024.3424.34350
Mar 13, 202524.2224.2223.0423.2823.281,958
Mar 12, 202523.2024.4223.1424.4224.42580
Mar 11, 202523.7624.0422.8023.1823.1840
Mar 10, 202524.8424.8423.5623.8423.84500
Mar 7, 202525.5225.5424.4624.6024.60-
Mar 6, 202524.6825.7224.5625.5425.541,828
Mar 5, 202523.5024.7223.1824.5224.521,298
Mar 4, 202523.3823.3822.8222.8822.88934
Mar 3, 202522.5424.3022.5423.5023.50-
Feb 28, 202523.4423.4422.2222.4022.401,788
Feb 27, 202523.7624.4823.2823.4423.441,010
Feb 26, 202522.9423.9422.9423.0423.0440
Feb 25, 202522.4223.4422.4223.0023.00118
Feb 24, 202522.6222.8022.3422.4222.42188
Feb 21, 202522.5623.1422.2222.2222.22128
Feb 20, 202522.2223.2022.2222.5422.54200
Feb 19, 202522.4622.8822.2222.2222.22-
Feb 18, 202522.1422.8222.1422.4222.42100
Feb 17, 202522.0622.7821.8822.1422.14400
Feb 14, 202521.5222.2621.5222.0622.0610
Feb 13, 202521.4821.8821.4821.5821.58200
Feb 12, 202522.0022.2821.1821.6821.68800
Feb 11, 202521.5621.9021.5021.8021.80450
Feb 10, 202521.1821.9021.1821.5421.54906
Feb 7, 202521.6222.0621.1021.1021.10-
Feb 6, 202520.7421.5820.4021.5421.54-
Feb 5, 202521.0821.2820.5820.5820.58450
Feb 4, 202520.5021.4620.5021.0621.06140
Feb 3, 202521.0221.0220.1220.4420.44-
Jan 31, 202521.6221.6820.8221.0221.02-
Jan 30, 202520.9421.8020.9421.5221.521,684
Jan 29, 202521.4621.6220.8220.8820.882,000
Jan 28, 202520.9221.6420.6220.9020.90200
Jan 27, 202520.9221.6420.6221.1621.16-
Jan 24, 202520.3421.5820.3420.9820.982,225
Jan 23, 202520.0620.5620.0620.2220.22-
Jan 22, 202520.3020.6020.0420.3220.32360
Jan 21, 202520.6420.7420.2620.2620.26600
Jan 20, 202520.5620.9420.5620.6220.62250
Jan 17, 202520.4020.9820.4020.5020.50300
Jan 16, 202520.6420.7820.2420.3820.38100
Jan 15, 202520.0820.7019.9420.6220.62-
Jan 14, 202520.8421.0819.8520.0420.04100
Jan 13, 202519.8120.7419.8120.6220.62-
Jan 10, 202519.5620.0619.5619.7719.77530
Jan 9, 202519.4620.0219.4619.6019.60120
Jan 8, 202519.8219.8219.3519.5619.56100
Jan 7, 202520.8621.1019.6019.8619.862,478
Jan 6, 202520.4821.5420.4820.8620.8670
Jan 3, 202520.8021.0420.4620.4620.46260
Jan 2, 202520.7021.2020.7020.7620.7690
Dec 30, 202420.5220.8820.5220.8620.86190
Dec 27, 202420.8220.9020.4620.5020.50300
Dec 23, 202420.4820.9620.4220.7620.76450
Dec 20, 202419.8520.7219.8520.4220.4225
Dec 19, 202421.0221.0419.9820.1020.1055
Dec 18, 202421.2421.5221.1221.1221.12150
Dec 17, 202421.7421.8421.0821.2421.24840
Dec 16, 202421.7421.8421.0821.3221.32840
Dec 13, 202422.4022.6821.4421.7621.76323
Dec 12, 202422.2222.7622.1022.3822.38247
Dec 11, 202422.2022.4821.6022.4622.461,153
Dec 10, 202420.9422.1820.9422.1822.18188
Dec 9, 202421.6221.7820.9420.9420.941,837
Dec 6, 202421.7022.4221.5421.6021.601,516
Dec 5, 202422.1022.2421.4821.7821.78264
Dec 4, 202421.0822.1421.0822.1022.101,550
Dec 3, 202420.2821.0820.2821.0821.08-
Dec 2, 202420.0620.5419.9420.2820.28942
Nov 29, 202420.0420.5019.9219.9419.943,062
Nov 28, 202419.8020.4019.8020.1620.166,000
Nov 27, 202419.3119.9119.3119.8019.80-
Nov 26, 202419.2719.5818.8519.3519.351,000
Nov 25, 202418.6219.3318.6019.3319.33590
Nov 22, 202417.7418.7417.7318.4218.421,106
Nov 21, 202418.2818.3317.6418.0118.011,933
Nov 20, 202418.4518.6518.2618.3318.33-
Nov 19, 202418.7519.1618.3118.4718.474,332
Nov 18, 202419.2519.4518.7018.8218.821,680
Nov 15, 202419.0819.4018.9819.2719.27146
Nov 14, 202419.2119.5919.0319.1319.13436
Nov 13, 202419.7119.9319.2619.2819.28710
Nov 12, 202420.2620.3619.6119.7019.704,105
Nov 11, 202420.0620.7620.0620.2620.261,920
Nov 8, 202420.5020.5019.9420.3420.34640
Nov 7, 202420.0020.7820.0020.5020.50-
Nov 6, 202420.8421.0019.8619.9219.92800
Nov 5, 202420.7421.0020.6820.7420.74-
Nov 4, 202420.7421.0420.5420.7020.70558
Nov 1, 202421.3221.4020.5620.7220.72505
Oct 31, 202422.1422.2220.9421.3221.32-
Oct 30, 202422.5622.6221.8022.1622.16400
Oct 29, 202423.0623.2222.4022.4422.441,107
Oct 28, 202423.1223.2622.8423.0423.04880
Oct 25, 202423.1423.3223.0423.1223.12170
Oct 24, 202423.2623.7423.0823.1023.10-
Oct 23, 202423.2824.0423.2823.4223.42250
Oct 22, 202424.3024.5422.9623.3023.30990
Oct 21, 202424.3024.5423.6423.7623.761,400
Oct 18, 202424.0624.8424.0624.3224.3274
Oct 17, 202423.9824.8223.9824.0824.0885
Oct 16, 202423.9024.4623.8623.9423.943,776
Oct 15, 202424.8424.8423.5223.8623.861,702
Oct 14, 202424.8025.1024.6824.8024.80200
Oct 11, 202425.1825.3024.6824.7024.70575
Oct 10, 202425.2225.4025.1625.1825.1838
Oct 9, 202425.6025.9025.2225.4025.401,878
Oct 8, 202426.3426.3425.0425.5625.5645
Oct 7, 202426.4226.6626.2826.4226.42455
Oct 4, 202426.0026.4626.0026.4226.42200
Oct 3, 202425.9026.1425.8825.9625.96-
Oct 2, 202425.8026.4425.8025.9025.90140
Oct 1, 202425.9026.2825.7025.7825.78196
Sep 30, 202426.6627.0425.8425.8825.88100
Sep 27, 202426.2226.9826.1826.6226.62420
Sep 26, 202425.4226.5025.4226.2826.28710
Sep 25, 202425.3225.5025.0825.2425.24-
Sep 24, 202425.1625.5425.1225.3225.32-
Sep 23, 202424.9225.3424.8424.9624.96182
Sep 20, 202424.9425.6824.8425.0425.04-
Sep 19, 202424.5425.6824.5424.9224.9210
Sep 18, 202424.4424.9024.3224.3624.3610
Sep 17, 202424.7024.7824.4224.4224.42275
Sep 16, 202424.2824.9024.2624.6024.60680
Sep 13, 202424.1024.6024.0824.2424.24100
Sep 12, 202424.0224.4023.9824.0824.08-
Sep 11, 202423.9624.8023.9624.0824.08600
Sep 10, 202424.5424.8023.9424.0024.00200
Sep 9, 202423.8624.7823.8624.5024.50-
Sep 6, 202424.7224.7623.7823.8623.86300
Sep 5, 202425.1025.2424.6824.7424.74115
Sep 4, 202425.7425.7625.1825.1825.18600
Sep 3, 202426.5026.7625.6025.7225.721,020
Sep 2, 202427.0427.0826.4626.5026.50151
Aug 30, 202427.0427.6426.9626.9826.98-
Aug 29, 202427.5027.7626.8226.9826.98120
Aug 28, 202427.5027.7626.8426.8626.86120
Aug 27, 202426.9227.7826.9227.4427.44550
Aug 26, 202426.7827.2026.6026.9026.90-
Aug 23, 202426.4027.4026.4026.7826.78-
Aug 22, 202426.2426.7426.2426.6826.68900
Aug 21, 202426.4826.6626.3026.4026.401,000
Aug 20, 202426.1826.5226.0426.4626.46714
Aug 19, 202425.7426.6825.7426.1226.12230
Aug 16, 202426.1226.4225.7425.7825.781,176
Aug 15, 202426.0626.2425.6026.1026.10220
Aug 14, 202426.0226.7625.9825.9825.98180
Aug 13, 202426.4026.6825.8425.9625.96860
Aug 12, 202426.4826.9826.3426.5426.54230
Aug 9, 202426.2226.8626.1226.3426.34165
Aug 8, 202426.5827.0426.1626.2026.20515
Aug 7, 202427.2027.4826.2226.6026.6015
Aug 6, 202427.7627.9226.6227.1827.18350
Aug 5, 202427.4827.6826.3027.5027.5015
Aug 2, 202428.3228.3627.7027.8027.80598
Aug 1, 202428.7629.1828.1628.4028.40-
Jul 31, 202428.2429.2028.2428.9428.941,550
Jul 30, 202428.7629.2028.2228.2228.22-
Jul 29, 202429.0629.0628.3228.5828.58600
Jul 26, 202428.4029.0827.7428.8228.821,515
Jul 25, 202430.7831.3827.8228.4028.401,270
Jul 24, 202431.2031.4630.9030.9030.90700
Jul 23, 202431.3231.4631.1631.1831.18600
Jul 22, 202431.4032.0631.2831.2831.28-
Jul 19, 202432.0632.2031.1631.3631.36260
Jul 18, 202431.9432.4631.6631.9831.98-
Jul 17, 202431.0631.9430.9831.9431.94-
Jul 16, 202431.7031.9031.0231.0431.04198
Jul 15, 202432.4232.4231.6631.6631.66-
Jul 12, 202432.6632.9032.3232.3632.36704
Jul 11, 202432.5633.0432.5432.5432.54600
Jul 10, 202432.2833.0632.0232.5032.50-
Jul 9, 202432.4832.7632.2432.2432.24-
Jul 8, 202432.1632.6231.8632.4832.48130
Jul 5, 202431.6832.6031.6832.1032.10-
Jul 4, 202431.7232.0031.4031.6231.62500
Jul 3, 202431.9832.6831.6431.7031.70-
Jul 2, 202431.8032.2431.5031.8831.8816
Jul 1, 202431.1232.5231.1231.6231.6216
Jun 28, 202430.6831.3630.6630.8830.88400
Jun 27, 202430.4630.8230.3230.6230.6210
Jun 26, 202430.1230.7629.6830.4030.40-
Jun 25, 202429.5229.9829.4429.6629.66107
Jun 24, 202429.5829.8229.3429.5429.54603
Jun 21, 2024 0.73 Dividend
Jun 21, 202431.1631.3629.2229.3229.32-
Jun 20, 202431.3432.2231.3431.8231.09-
Jun 19, 202430.7831.6830.6031.3030.58-
Jun 18, 202430.1231.6630.1231.0030.29-
Jun 17, 202429.8830.5629.6829.9229.23610
Jun 14, 202430.7430.9229.9229.9229.2310
Jun 13, 202431.7431.9230.6230.6429.94-
Jun 12, 202431.6632.1431.5031.7230.99180
Jun 11, 202431.9433.1831.6031.6030.88200
Jun 10, 202431.7032.3631.6831.9031.1795
Jun 7, 202433.9433.9430.8831.8431.11890
Jun 6, 202432.7634.4232.7633.6032.83360
Jun 5, 202433.0633.1832.5032.7832.03140
Jun 4, 202432.5833.1632.5432.8632.11160
Jun 3, 202432.9433.5232.5432.5631.81324
May 31, 202433.1433.3632.6032.8632.11400
May 30, 202433.3033.3032.9033.0832.32240
May 29, 202433.5833.6432.8833.6432.87-
May 28, 202434.0834.7433.5833.6032.83340
May 27, 202433.6434.5033.6434.0833.30-
May 24, 202433.2433.9833.2433.5832.81250
May 23, 202433.0034.2432.9833.2432.481,120
May 22, 202432.8633.2632.8632.9432.18580
May 21, 202432.4432.9632.3432.8432.09410
May 20, 202432.3432.6832.0632.3431.60100
May 17, 202431.5032.3831.4432.2431.501,160
May 16, 202430.8831.6230.8831.5030.78612
May 15, 202430.3231.8230.3230.8230.11403
May 14, 202429.8430.4829.7430.3029.60800
May 13, 202429.3430.1829.2630.1429.451,120
May 10, 202429.3229.7029.1829.2228.55-
May 9, 202429.6229.7229.2429.2828.61200
May 8, 202429.3829.9429.3829.6228.941,540
May 7, 202428.9429.7628.9429.3828.711,130
May 6, 202428.8429.1628.5828.8428.18200
May 3, 202427.8628.8827.8628.7828.122,150
May 2, 202427.2627.8827.2627.7627.121,210
Apr 30, 202427.2227.3626.7026.9026.28200
Apr 29, 202427.5227.5226.6427.0026.381,620
Apr 26, 202426.7827.6026.4426.8026.191,200
Apr 25, 202431.2631.6826.3026.5025.894,448
Apr 24, 202431.2832.1231.2231.3230.6010
Apr 23, 202432.4032.4230.9831.2830.56200
Apr 22, 202432.6433.0632.2832.3631.6220
Apr 19, 202433.0833.5432.5832.5831.83800
Apr 18, 202434.5835.0434.5634.7433.94-
Apr 17, 202434.5434.9034.4434.5033.71-
Apr 16, 202435.0035.0034.4834.5833.79-
Apr 15, 202435.5235.7835.1435.1434.33-