Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Koninklijke BAM Groep nv (BGPA.F)

Compare
5.28
+0.14
+(2.73%)
At close: March 6 at 8:15:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20255.285.285.285.285.28-
Mar 5, 20255.145.145.145.145.14-
Mar 4, 20255.135.135.085.085.08-
Mar 3, 20255.165.185.145.185.18-
Feb 28, 20255.045.045.045.045.04-
Feb 27, 20255.165.165.165.165.16-
Feb 26, 20254.924.924.924.924.92-
Feb 25, 20254.834.834.834.834.83-
Feb 24, 20254.794.794.794.794.79-
Feb 21, 20254.854.854.854.854.85-
Feb 20, 20254.864.864.864.864.86-
Feb 19, 20254.884.914.884.914.911,000
Feb 18, 20254.914.914.914.914.91-
Feb 17, 20254.724.894.724.894.89600
Feb 14, 20254.284.284.284.284.28-
Feb 13, 20254.234.334.234.334.33-
Feb 12, 20254.204.204.204.204.20-
Feb 11, 20254.184.184.184.184.18-
Feb 10, 20254.124.244.124.244.24-
Feb 7, 20254.104.204.104.204.20300
Feb 6, 20253.943.943.943.943.94-
Feb 5, 20254.004.003.983.983.98-
Feb 4, 20254.084.084.044.044.04-
Feb 3, 20254.114.114.114.114.11-
Jan 31, 20254.094.094.094.094.09-
Jan 30, 20254.084.084.084.084.08-
Jan 29, 20254.054.054.054.054.05-
Jan 28, 20253.993.993.993.993.99-
Jan 27, 20254.004.004.004.004.00-
Jan 24, 20254.114.114.114.114.11-
Jan 23, 20254.054.054.054.054.05-
Jan 22, 20254.214.214.214.214.21-
Jan 21, 20254.194.194.174.174.17-
Jan 20, 20254.184.184.184.184.18-
Jan 17, 20254.154.154.154.154.15-
Jan 16, 20254.154.154.154.154.15-
Jan 15, 20254.154.154.154.154.15-
Jan 14, 20254.174.174.154.154.15-
Jan 13, 20254.134.134.114.114.11-
Jan 10, 20254.234.234.214.214.21-
Jan 9, 20254.264.264.264.264.26-
Jan 8, 20254.334.334.334.334.33-
Jan 7, 20254.404.404.364.364.36-
Jan 6, 20254.414.414.414.414.41-
Jan 3, 20254.404.404.404.404.40-
Jan 2, 20254.184.184.184.184.18-
Dec 30, 20244.184.184.184.184.18-
Dec 27, 20244.234.234.234.234.23-
Dec 23, 20244.274.274.274.274.27-
Dec 20, 20244.274.274.274.274.27-
Dec 19, 20244.304.304.304.304.30-
Dec 18, 20244.264.264.264.264.26-
Dec 17, 20244.034.274.034.264.264,000
Dec 16, 20244.034.034.034.034.03-
Dec 13, 20243.983.983.973.973.97-
Dec 12, 20244.084.104.084.104.10-
Dec 11, 20244.054.054.054.054.05-
Dec 10, 20244.094.094.094.094.09-
Dec 9, 20244.214.214.124.124.12-
Dec 6, 20244.234.234.234.234.23-
Dec 5, 20244.174.174.174.174.17-
Dec 4, 20244.144.144.144.144.14-
Dec 3, 20244.034.034.034.034.03-
Dec 2, 20244.014.014.014.014.01-
Nov 29, 20243.954.033.954.034.03-
Nov 28, 20243.893.893.893.893.89-
Nov 27, 20243.893.893.863.863.86-
Nov 26, 20243.963.963.883.883.88-
Nov 25, 20244.004.004.004.004.00-
Nov 22, 20244.054.054.054.054.05-
Nov 21, 20244.034.034.034.034.03-
Nov 20, 20244.074.074.074.074.07-
Nov 19, 20244.114.114.114.114.11-
Nov 18, 20244.164.164.164.164.16-
Nov 15, 20244.094.094.094.094.09-
Nov 14, 20244.164.164.164.164.16-
Nov 13, 20244.124.124.124.124.12-
Nov 12, 20244.174.174.174.174.17-
Nov 11, 20244.164.164.164.164.16-
Nov 8, 20244.134.134.134.134.13-
Nov 7, 20244.234.234.234.234.23-
Nov 6, 20244.344.344.334.334.33-
Nov 5, 20244.294.294.294.294.29-
Nov 4, 20244.284.284.284.284.28-
Nov 1, 20244.224.304.224.294.29-
Oct 31, 20244.234.234.164.164.16-
Oct 30, 20244.324.324.324.324.32-
Oct 29, 20244.334.334.274.274.27-
Oct 28, 20244.374.374.324.324.32500
Oct 25, 20244.384.384.384.384.38-
Oct 24, 20244.544.544.544.544.54-
Oct 23, 20244.624.624.624.624.62-
Oct 22, 20244.564.564.564.564.56-
Oct 21, 20244.604.604.604.604.60-
Oct 18, 20244.644.644.644.644.64-
Oct 17, 20244.634.634.634.634.63-
Oct 16, 20244.484.484.484.484.48-
Oct 15, 20244.534.534.534.534.53-
Oct 14, 20244.494.494.494.494.49-
Oct 11, 20244.464.464.464.464.46-
Oct 10, 20244.454.454.454.454.45100
Oct 9, 20244.344.344.344.344.34-
Oct 8, 20244.334.334.324.324.32-
Oct 7, 20244.374.374.364.364.36120
Oct 4, 20244.264.264.264.264.26-
Oct 3, 20244.274.274.274.274.27-
Oct 2, 20244.234.234.234.234.23-
Oct 1, 20244.144.284.144.284.28500
Sep 30, 20244.084.084.084.084.08-
Sep 27, 20243.863.863.863.863.86-
Sep 26, 20243.783.783.783.783.78-
Sep 25, 20243.813.813.813.813.81-
Sep 24, 20243.843.843.843.843.84-
Sep 23, 20243.793.793.763.763.76-
Sep 20, 20243.773.773.773.773.77-
Sep 19, 20243.733.733.733.733.73-
Sep 18, 20243.653.653.653.653.65-
Sep 17, 20243.663.663.663.663.66-
Sep 16, 20243.563.563.563.563.56-
Sep 13, 20243.543.543.523.523.52-
Sep 12, 20243.583.583.583.583.58-
Sep 11, 20243.533.533.533.533.53-
Sep 10, 20243.523.523.493.493.49-
Sep 9, 20243.543.543.543.543.54-
Sep 6, 20243.543.543.543.543.54-
Sep 5, 20243.613.613.613.613.61-
Sep 4, 20243.633.663.633.663.66-
Sep 3, 20243.733.733.723.723.72-
Sep 2, 20243.753.753.723.723.72-
Aug 30, 20243.763.763.763.763.76-
Aug 29, 20243.773.773.773.773.77-
Aug 28, 20243.703.713.703.713.71-
Aug 27, 20243.683.683.683.683.68-
Aug 26, 20243.693.693.693.693.69-
Aug 23, 20243.663.663.663.663.66-
Aug 22, 20243.623.623.623.623.62-
Aug 21, 20243.573.573.573.573.57-
Aug 20, 20243.613.613.613.613.61-
Aug 19, 20243.563.563.563.563.56-
Aug 16, 20243.503.503.503.503.50-
Aug 15, 20243.513.513.493.493.49-
Aug 14, 20243.543.543.503.503.50-
Aug 13, 20243.543.543.543.543.54-
Aug 12, 20243.573.573.523.523.52-
Aug 9, 20243.543.543.543.543.54-
Aug 8, 20243.573.573.573.573.57-
Aug 7, 20243.553.603.553.603.60-
Aug 6, 20243.563.563.563.563.56-
Aug 5, 20243.463.483.463.483.48-
Aug 2, 20243.583.613.583.613.61-
Aug 1, 20243.743.743.743.743.74-
Jul 31, 20243.883.883.773.773.77-
Jul 30, 20243.793.793.793.793.79-
Jul 29, 20244.154.154.154.154.152,048
Jul 26, 20244.064.064.064.064.06-
Jul 25, 20244.034.034.034.034.03-
Jul 24, 20244.194.194.194.194.19-
Jul 23, 20244.254.254.244.244.24-
Jul 22, 20244.164.254.164.254.25-
Jul 19, 20244.214.214.174.174.17-
Jul 18, 20244.194.224.194.224.22-
Jul 17, 20244.284.284.264.264.26-
Jul 16, 20244.224.284.224.284.28-
Jul 15, 20244.314.334.314.324.32-
Jul 12, 20244.304.304.304.304.30-
Jul 11, 20244.234.264.234.264.26-
Jul 10, 20244.214.214.214.214.21-
Jul 9, 20244.274.274.264.264.26-
Jul 8, 20244.234.264.234.264.26-
Jul 5, 20244.184.194.184.194.19-
Jul 4, 20244.154.154.154.154.15-
Jul 3, 20244.134.134.134.134.13-
Jul 2, 20244.054.054.054.054.05-
Jul 1, 20243.943.943.943.943.94-
Jun 28, 20243.933.943.933.943.94-
Jun 27, 20243.873.873.873.873.87-
Jun 26, 20243.843.843.843.843.84-
Jun 25, 20243.833.833.833.833.83-
Jun 24, 20243.963.963.963.963.96-
Jun 21, 20244.004.003.993.993.99-
Jun 20, 20243.993.993.993.993.99-
Jun 19, 20243.934.023.934.024.02600
Jun 18, 20243.843.843.843.843.84-
Jun 17, 20243.833.833.813.813.81-
Jun 14, 20243.953.953.733.733.73-
Jun 13, 20243.933.933.933.933.93-
Jun 12, 20243.933.933.933.933.93-
Jun 11, 20243.943.953.943.953.95-
Jun 10, 20243.913.913.913.913.91-
Jun 7, 20243.933.933.933.933.93-
Jun 6, 20244.004.004.004.004.00-
Jun 5, 20243.963.963.963.963.96-
Jun 4, 20243.943.943.943.943.94-
Jun 3, 20243.864.003.864.004.004,350
May 31, 20243.793.803.793.803.80-
May 30, 20243.793.793.793.793.79-
May 29, 20243.823.823.823.823.82-
May 28, 20243.903.903.903.903.90-
May 27, 20243.913.913.913.913.91-
May 24, 20243.903.903.903.903.90-
May 23, 20243.773.773.773.773.77-
May 22, 20243.763.763.763.763.76-
May 21, 20243.713.713.673.673.67-
May 20, 20243.683.683.683.683.68-
May 17, 20243.673.673.643.643.64-
May 16, 20243.663.663.663.663.66-
May 15, 20243.663.663.663.663.66-
May 14, 20243.523.653.523.653.65-
May 13, 20243.473.473.463.463.46-
May 10, 20243.443.443.443.443.44-
May 9, 20243.443.443.443.443.44-
May 8, 20243.413.413.413.413.41-
May 7, 20243.393.393.343.343.34-
May 6, 20243.373.373.353.353.35-
May 3, 20243.403.403.403.403.40-
May 2, 20243.133.133.133.133.13-
Apr 30, 20243.893.893.823.823.82-
Apr 29, 20243.863.883.863.883.88-
Apr 26, 20243.913.913.863.863.86-
Apr 25, 20243.993.993.923.923.925,800
Apr 24, 20243.983.983.983.983.98-
Apr 23, 20243.803.803.803.803.80-
Apr 22, 20243.783.783.783.783.78-
Apr 19, 20243.773.773.773.773.77-
Apr 18, 20243.813.813.793.793.79-
Apr 17, 20243.743.743.723.723.72-
Apr 16, 20243.713.713.713.713.71-
Apr 15, 20243.823.823.803.803.80-
Apr 12, 2024 0.20 Dividend
Apr 12, 20243.733.833.733.833.83-
Apr 11, 20243.943.943.943.943.74-
Apr 10, 20243.983.983.983.983.78-
Apr 9, 20244.044.043.953.953.755,000
Apr 8, 20243.963.963.963.963.76-
Apr 5, 20243.863.993.823.993.792,600
Apr 4, 20243.583.843.583.843.641,075
Apr 3, 20243.433.493.433.493.31-
Apr 2, 20243.493.493.473.473.29-
Mar 28, 20243.513.513.473.473.29-
Mar 27, 20243.423.493.423.493.31-
Mar 26, 20243.373.403.373.403.22-
Mar 25, 20243.283.343.283.323.15-
Mar 22, 20243.333.353.333.353.18-
Mar 21, 20243.403.403.343.343.17-
Mar 20, 20243.393.393.393.393.21-
Mar 19, 20243.383.383.383.383.21-
Mar 18, 20243.433.453.433.453.27-
Mar 15, 20243.383.463.383.463.2850
Mar 14, 20243.423.423.423.423.24-
Mar 13, 20243.433.433.393.393.22-
Mar 12, 20243.403.403.403.403.23-
Mar 11, 20243.383.383.363.363.19-
Mar 8, 20243.403.403.403.403.23-
Mar 7, 20243.313.423.313.423.24-
Mar 6, 20243.263.373.263.373.20600