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

Berlin - Delayed Quote EUR

Bridgestone Corp (BGT.BE)

36.73
-0.18
(-0.49%)
As of 8:08:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202536.7336.7336.7336.7336.73-
Apr 29, 202536.9136.9136.9136.9136.91-
Apr 28, 202536.4036.4036.4036.4036.40-
Apr 25, 202536.1836.1836.1836.1836.18-
Apr 24, 202536.4536.4536.4536.4536.45-
Apr 23, 202536.6736.6736.6736.6736.67-
Apr 22, 202535.3535.3535.3535.3535.35-
Apr 17, 202535.7935.7935.7935.7935.79-
Apr 16, 202535.4635.4635.4635.4635.46-
Apr 15, 202535.3335.3335.3335.3335.33-
Apr 14, 202534.3734.3734.3734.3734.37-
Apr 11, 202533.9933.9933.9933.9933.99-
Apr 10, 202535.2135.2135.2135.2135.21-
Apr 9, 202533.3233.3233.3233.3233.32-
Apr 8, 202533.6433.6433.6433.6433.64-
Apr 7, 202533.1233.1233.1233.1233.12-
Apr 4, 202533.9533.9533.9533.9533.95-
Apr 3, 202535.1935.1935.1935.1935.19-
Apr 2, 202536.5436.5436.5436.5436.54-
Apr 1, 202536.7536.7536.7536.7536.75-
Mar 31, 202536.9836.9836.9836.9836.98-
Mar 28, 202537.5237.5237.5237.5237.52-
Mar 27, 202538.1338.1338.1338.1338.13-
Mar 26, 202538.0338.0338.0338.0338.03-
Mar 25, 202537.6537.6537.6537.6537.65-
Mar 24, 202537.5837.5837.5837.5837.58-
Mar 21, 202537.9937.9937.9937.9937.99-
Mar 20, 202537.9637.9637.9637.9637.96-
Mar 19, 202537.4337.4337.4337.4337.43-
Mar 18, 202537.5137.5137.5137.5137.51-
Mar 17, 202537.4937.4937.4937.4937.49-
Mar 14, 202536.9136.9136.9136.9136.91-
Mar 13, 202537.0937.0937.0937.0937.09-
Mar 12, 202536.4836.4836.4836.4836.48-
Mar 11, 202536.9136.9136.9136.9136.91-
Mar 10, 202537.5137.5137.5137.5137.51-
Mar 7, 202537.4137.4137.4137.4137.41-
Mar 6, 202536.7936.7936.7936.7936.79-
Mar 5, 202537.0437.0437.0437.0437.04-
Mar 4, 202537.4837.4837.4837.4837.48-
Mar 3, 202537.8737.8737.8737.8737.87-
Feb 28, 202537.2837.2837.2837.2837.28-
Feb 27, 202538.0238.0238.0238.0238.02-
Feb 26, 202537.6437.6437.6437.6437.64-
Feb 25, 202537.7537.7537.7537.7537.75-
Feb 24, 202537.7937.7937.7937.7937.79-
Feb 21, 202537.4937.4937.4937.4937.49-
Feb 20, 202537.2037.2037.2037.2037.20-
Feb 19, 202536.5536.5536.5536.5536.55-
Feb 18, 202536.7836.7836.7836.7836.78-
Feb 17, 202537.5537.5537.5537.5537.55-
Feb 14, 202535.6735.6735.6735.6735.67-
Feb 13, 202535.4035.4035.4035.4035.40-
Feb 12, 202534.9834.9834.9834.9834.98-
Feb 11, 202534.9234.9234.9234.9234.92-
Feb 10, 202534.8534.8534.8534.8534.85-
Feb 7, 202533.9033.9033.9033.9033.90-
Feb 6, 202534.0934.0934.0934.0934.09-
Feb 5, 202533.6833.6833.6833.6833.68-
Feb 4, 202533.9133.9133.9133.9133.91-
Feb 3, 202533.9133.9133.9133.9133.91-
Jan 31, 202534.5334.5334.5334.5334.53-
Jan 30, 202535.2035.2035.2035.2035.20-
Jan 29, 202533.6733.6733.6733.6733.67-
Jan 28, 202533.5133.5133.5133.5133.51-
Jan 27, 202533.7633.7633.7633.7633.76-
Jan 24, 202533.0133.0133.0133.0133.01-
Jan 23, 202532.7732.7732.7732.7732.77-
Jan 22, 202532.8732.8732.8732.8732.87-
Jan 21, 202532.7832.7832.7832.7832.78-
Jan 20, 202532.6232.6232.6232.6232.62-
Jan 17, 202532.5332.5332.5332.5332.53-
Jan 16, 202532.7232.7232.7232.7232.72-
Jan 15, 202532.7832.7832.7832.7832.78-
Jan 14, 202532.4832.4832.4832.4832.48-
Jan 13, 202532.5232.5232.5232.5232.52-
Jan 10, 202532.0032.0032.0032.0032.00-
Jan 9, 202532.1232.1232.1232.1232.12-
Jan 8, 202532.5832.5832.5832.5832.58-
Jan 7, 202532.5932.5932.5932.5932.59-
Jan 6, 202532.8032.8032.8032.8032.80-
Jan 3, 202533.3633.3633.3633.3633.36-
Jan 2, 202532.8932.8932.8932.8932.89-
Dec 30, 202432.2532.2532.2532.2532.25-
Dec 27, 2024 0.64778703 Dividend
Dec 27, 202432.3032.3032.3032.3032.30-
Dec 23, 202432.2432.2432.2432.24-72.76-
Dec 20, 202432.0532.0532.0532.05-72.33-
Dec 19, 202432.1232.1232.1232.12-72.49-
Dec 18, 202432.3432.3432.3432.34-72.99-
Dec 17, 202432.2432.2432.2432.24-72.76-
Dec 16, 202432.7932.7932.7932.79-74.00-
Dec 13, 202433.0533.0533.0533.05-74.59-
Dec 12, 202433.4033.4033.4033.40-75.38-
Dec 11, 202433.0433.0433.0433.04-74.57-
Dec 10, 202433.1533.1533.1533.15-74.81-
Dec 9, 202433.4333.4333.4333.43-75.45-
Dec 6, 202432.9932.9932.9932.99-74.45-
Dec 5, 202433.3133.3133.3133.31-75.17-
Dec 4, 202433.4533.4533.4533.45-75.49-
Dec 3, 202433.9433.9433.9433.94-76.60-
Dec 2, 202433.6733.6733.6733.67-75.99-
Nov 29, 202433.5833.5833.5833.58-75.78-
Nov 28, 202433.3933.3933.3933.39-75.36-
Nov 27, 202433.0133.0133.0133.01-74.50-
Nov 26, 202433.0933.0933.0933.09-74.68-
Nov 25, 202433.2633.2633.2633.26-75.06-
Nov 22, 202433.1333.1333.1333.13-74.77-
Nov 21, 202432.8732.8732.8732.87-74.18-
Nov 20, 202432.6332.6332.6332.63-73.64-
Nov 19, 202433.2533.2533.2533.25-75.04-
Nov 18, 202433.0233.0233.0233.02-74.52-
Nov 15, 202432.8332.8332.8332.83-74.09-
Nov 14, 202432.7632.7632.7632.76-73.93-
Nov 13, 202432.8732.8732.8732.87-74.18-
Nov 12, 202433.7533.7533.7533.75-76.17-
Nov 11, 202432.9732.9732.9732.97-74.41-
Nov 8, 202432.4832.4832.4832.48-73.30-
Nov 7, 202433.3033.3033.3033.30-75.15-
Nov 6, 202433.3633.3633.3633.36-75.29-
Nov 5, 202432.7032.7032.7032.70-73.80-
Nov 4, 202433.0833.0833.0833.08-74.66-
Nov 1, 202432.5732.5732.5732.57-73.50-
Oct 31, 202432.7632.7632.7632.76-73.93-
Oct 30, 202432.9832.9832.9832.98-74.43-
Oct 29, 202433.3333.3333.3333.33-75.22-
Oct 28, 202433.1133.1133.1133.11-74.72-
Oct 25, 202433.1433.1433.1433.14-74.79-
Oct 24, 202433.5833.5833.5833.58-75.78-
Oct 23, 202434.0834.0834.0834.08-76.91-
Oct 22, 202434.5534.5534.5534.55-77.97-
Oct 21, 202434.5634.5634.5634.56-78.00-
Oct 18, 202434.0534.0534.0534.05-76.84-
Oct 17, 202434.4934.4934.4934.49-77.84-
Oct 16, 202433.8833.8833.8833.88-76.46-
Oct 15, 202434.2134.2134.2134.21-77.21-
Oct 14, 202435.0135.0135.0135.01-79.01-
Oct 11, 202434.4034.4034.4034.40-77.63-
Oct 10, 202434.6034.6034.6034.60-78.09-
Oct 9, 202434.2334.2334.2334.23-77.25-
Oct 8, 202434.4234.4234.4234.42-77.68-
Oct 7, 202434.9234.9234.9234.92-78.81-
Oct 4, 202434.8534.8534.8534.85-78.65-
Oct 3, 202434.5634.5634.5634.56-78.00-
Oct 2, 202434.9834.9834.9834.98-78.94-
Oct 1, 202434.9834.9834.9834.98-78.94-
Sep 30, 202434.5934.5934.5934.59-78.06-
Sep 27, 202434.6834.6834.6834.68-78.27-
Sep 26, 202434.4934.4934.4934.49-77.84-
Sep 25, 202434.4534.4534.4534.45-77.75-
Sep 24, 202434.3134.3134.3134.31-77.43-
Sep 23, 202434.2734.2734.2734.27-77.34-
Sep 20, 202434.7234.7234.7234.72-78.36-
Sep 19, 202434.0334.0334.0334.03-76.80-
Sep 18, 202434.0834.0834.0834.08-76.91-
Sep 17, 202433.5233.5233.5233.52-75.65-
Sep 16, 202433.8633.8633.8633.86-76.42-
Sep 13, 202434.1034.1034.1034.10-76.96-
Sep 12, 202433.8833.8833.8833.88-76.46-
Sep 11, 202434.0034.0034.0034.00-76.73-
Sep 10, 202433.8033.8033.8033.80-76.28-
Sep 9, 202434.1934.1934.1934.19-77.16-
Sep 6, 202434.1634.1634.1634.16-77.09-
Sep 5, 202434.1834.1834.1834.18-77.14-
Sep 4, 202433.6433.6433.6433.64-75.92-
Sep 3, 202434.6434.6434.6434.64-78.18-
Sep 2, 202434.8634.8634.8634.86-78.67-
Aug 30, 202435.2135.2135.2135.21-79.46-
Aug 29, 202434.8034.8034.8034.80-78.54-
Aug 28, 202435.2735.2735.2735.27-79.60-
Aug 27, 202434.7234.7234.7234.72-78.36-
Aug 26, 202434.8534.8534.8534.85-78.65-
Aug 23, 202435.5935.5935.5935.59-80.32-
Aug 22, 202435.5035.5035.5035.50-80.12-
Aug 21, 202435.9935.9935.9935.99-81.22-
Aug 20, 202436.0136.0136.0136.01-81.27-
Aug 19, 202435.5635.5635.5635.56-80.25-
Aug 16, 202435.7735.7735.7735.77-80.73-
Aug 15, 202435.7735.7735.7735.77-80.73-
Aug 14, 202435.4535.4535.4535.45-80.00-
Aug 13, 202434.7234.7234.7234.72-78.36-
Aug 12, 202434.8634.8634.8634.86-78.67-
Aug 9, 202434.5334.5334.5334.53-77.93-
Aug 8, 202435.2135.2135.2135.21-79.46-
Aug 7, 202435.0635.0635.0635.06-79.12-
Aug 6, 202435.7035.7035.7035.70-80.57-
Aug 5, 202432.5332.5332.5332.53-73.41-
Aug 2, 202435.4135.4135.4135.41-79.91-
Aug 1, 202436.4936.4936.4936.49-82.35-
Jul 31, 202437.2837.2837.2837.28-84.13-
Jul 30, 202436.4636.4636.4636.46-82.28-
Jul 29, 202436.7036.7036.7036.70-82.83-
Jul 26, 202436.2436.2436.2436.24-81.79-
Jul 25, 202436.1136.1136.1136.11-81.49-
Jul 24, 202435.8435.8435.8435.84-80.88-
Jul 23, 202435.8935.8935.8935.89-81.00-
Jul 22, 202435.5235.5235.5235.52-80.16-
Jul 19, 202436.0436.0436.0436.04-81.34-
Jul 18, 202436.3736.3736.3736.37-82.08-
Jul 17, 202436.0736.0736.0736.07-81.40-
Jul 16, 202435.4135.4135.4135.41-79.91-
Jul 15, 202436.0036.0036.0036.00-81.25-
Jul 12, 202435.8435.8435.8435.84-80.88-
Jul 11, 202435.9935.9935.9935.99-81.22-
Jul 10, 202435.5635.5635.5635.56-80.25-
Jul 9, 202435.1635.1635.1635.16-79.35-
Jul 8, 202435.7635.7635.7635.76-80.70-
Jul 5, 202435.9935.9935.9935.99-81.22-
Jul 4, 202436.1136.1136.1136.11-81.49-
Jul 3, 202435.6735.6735.6735.67-80.50-
Jul 2, 202436.3336.3336.3336.33-81.99-
Jul 1, 202436.1436.1436.1436.14-81.56-
Jun 28, 202436.6136.6136.6136.61-82.62-
Jun 27, 2024 0.64778703 Dividend
Jun 27, 202436.7336.7336.7336.73-82.89-
Jun 26, 202437.3437.3437.3437.34152.70-
Jun 25, 202437.6937.6937.6937.69154.13-
Jun 24, 202436.9936.9936.9936.99151.27-
Jun 21, 202437.4737.4737.4737.47153.23-
Jun 20, 202437.6537.6537.6537.65153.96-
Jun 19, 202437.8937.8937.8937.89154.95-
Jun 18, 202438.0938.0938.0938.09155.76-
Jun 17, 202438.0838.0838.0838.08155.72-
Jun 14, 202438.6338.6338.6338.63157.97-
Jun 13, 202438.7138.7138.7138.71158.30-
Jun 12, 202439.6039.6039.6039.60161.94-
Jun 11, 202439.4339.4339.4339.43161.24-
Jun 10, 202439.5139.5139.5139.51161.57-
Jun 7, 202438.8238.8238.8238.82158.75-
Jun 6, 202438.9838.9838.9838.98159.40-
Jun 5, 202439.2839.2839.2839.28160.63-
Jun 4, 202439.6839.6839.6839.68162.27-
Jun 3, 202440.0340.0340.0340.03163.70-
May 31, 202440.1640.1640.1640.16164.23-
May 30, 202439.8639.8639.8639.86163.00-
May 29, 202439.6439.6439.6439.64162.10-
May 28, 202440.2840.2840.2840.28164.72-
May 27, 202440.5740.5740.5740.57165.91-
May 24, 202440.1140.1140.1140.11164.02-
May 23, 202440.1540.1540.1540.15164.19-
May 22, 202439.9739.9739.9739.97163.45-
May 21, 202439.9739.9739.9739.97163.45-
May 20, 202440.9540.9540.9540.95167.46-
May 17, 202440.6040.6040.6040.60166.03-
May 16, 202440.7740.7740.7740.77166.72-
May 15, 202440.5540.5540.5540.55165.82-
May 14, 202440.0540.0540.0540.05163.78-
May 13, 202441.2441.2441.2441.24168.65-
May 10, 202440.9640.9640.9640.96167.50-
May 9, 202440.6340.6340.6340.63166.15-
May 8, 202440.6440.6440.6440.64166.19-
May 7, 202441.1441.1441.1441.14168.24-
May 6, 202441.2241.2241.2241.22168.56-
May 3, 202441.5741.5741.5741.57169.99-
May 2, 202441.3441.3441.3441.34169.05-
Apr 30, 202441.4541.4541.4541.45169.50-

Related Tickers

6KF.DU Auto Partner SA
4.4150
-0.45%
 
P4N.F Polytec Holding AG
2.7600
-1.78%
 
6382.T Trinity Industrial Corporation
1,061.00
-0.09%
 
6KF.MU Auto Partner SA
4.5650
0.00%
 
6592.T Mabuchi Motor Co., Ltd.
2,088.00
-4.46%
 
7GA.BE Gestamp Automocion
2.6260
+0.61%
 
PVL.PA Plastiques du Val de Loire
1.0950
-1.35%
 
ZIL2.F ElringKlinger AG
4.8500
+0.10%
 
VBX.F Voltabox AG
3.1100
+0.65%
 
CAR.L Carclo plc
34.45
+13.14%