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

Dusseldorf - Delayed Quote EUR

Biesse SpA (BI2.DU)

6.84
+0.12
+(1.79%)
As of 4:31:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20256.746.916.746.846.84-
May 5, 2025 0.04 Dividend
May 2, 20256.747.026.726.726.68-
Apr 30, 20256.516.916.516.726.68-
Apr 29, 20256.616.836.506.506.46-
Apr 28, 20256.737.026.606.606.56-
Apr 25, 20256.676.886.676.716.67-
Apr 24, 20256.566.886.566.656.61-
Apr 23, 20256.256.696.256.566.52-
Apr 22, 20256.206.406.206.246.20-
Apr 17, 20256.156.406.156.196.15-
Apr 16, 20256.056.306.056.146.10-
Apr 15, 20255.916.185.916.035.99-
Apr 14, 20255.846.115.845.905.86-
Apr 11, 20255.846.075.785.785.75-
Apr 10, 20255.746.005.745.825.79-
Apr 9, 20255.885.905.705.705.67-
Apr 8, 20255.746.075.745.875.84-
Apr 7, 20255.735.855.505.665.63-
Apr 4, 20256.056.135.725.725.69-
Apr 3, 20256.366.516.046.046.00-
Apr 2, 20256.206.576.206.356.31-
Apr 1, 20256.206.376.206.206.16-
Mar 31, 20256.386.486.186.186.14-
Mar 28, 20256.676.786.376.376.33-
Mar 27, 20256.766.836.666.666.62-
Mar 26, 20257.017.096.756.756.71-
Mar 25, 20256.897.146.896.996.94-
Mar 24, 20257.187.326.886.886.83-
Mar 21, 20257.287.377.187.187.14-
Mar 20, 20257.377.517.267.267.22-
Mar 19, 20257.297.457.297.367.31-
Mar 18, 20257.147.557.147.287.23-
Mar 17, 20256.727.386.727.227.18-
Mar 14, 20257.708.076.706.706.67-
Mar 13, 20257.867.987.707.707.65-
Mar 12, 20257.828.107.827.867.81-
Mar 11, 20258.098.297.827.827.77-
Mar 10, 20258.228.368.078.078.02-
Mar 7, 20258.218.388.208.208.15-
Mar 6, 20258.018.378.018.198.15-
Mar 5, 20257.678.147.678.007.95-
Mar 4, 20257.917.927.577.577.53-
Mar 3, 20257.848.157.847.897.84-
Feb 28, 20257.878.027.827.827.77-
Feb 27, 20258.298.317.867.867.81-
Feb 26, 20258.008.518.008.298.24-
Feb 25, 20258.118.287.997.997.94-
Feb 24, 20258.168.358.108.108.05-
Feb 21, 20257.898.367.898.158.11-
Feb 20, 20258.078.277.877.877.82-
Feb 19, 20258.148.318.068.068.01-
Feb 18, 20257.948.277.948.118.06-
Feb 17, 20257.898.087.897.937.88-
Feb 14, 20257.978.237.887.887.83-
Feb 13, 20257.508.157.507.977.92-
Feb 12, 20257.687.827.457.457.40-
Feb 11, 20257.487.827.487.657.60-
Feb 10, 20257.177.497.177.457.40-
Feb 7, 20257.267.457.167.167.11-
Feb 6, 20257.307.437.247.247.20-
Feb 5, 20257.357.467.287.287.24-
Feb 4, 20257.347.507.347.347.29-
Feb 3, 20257.747.747.347.347.30-
Jan 31, 20257.367.847.367.747.69-
Jan 30, 20257.147.617.147.347.30-
Jan 29, 20257.187.347.137.137.09-
Jan 28, 20257.167.417.147.147.10-
Jan 27, 20257.147.287.147.147.10-
Jan 24, 20257.037.397.037.127.08-
Jan 23, 20257.027.217.027.026.98-
Jan 22, 20257.097.227.017.016.96-
Jan 21, 20256.977.266.977.077.03-
Jan 20, 20256.857.116.856.956.91-
Jan 17, 20256.636.996.636.836.79-
Jan 16, 20256.616.886.616.626.58-
Jan 15, 20256.806.956.606.606.56-
Jan 14, 20256.937.206.806.806.75-
Jan 13, 20257.067.186.916.916.87-
Jan 10, 20257.247.387.057.057.00-
Jan 9, 20257.137.397.137.227.18-
Jan 8, 20257.267.367.117.117.06-
Jan 7, 20257.307.497.247.247.19-
Jan 6, 20257.117.477.117.287.24-
Jan 3, 20257.187.307.077.077.03-
Jan 2, 20257.037.317.037.167.12-
Dec 30, 20247.117.277.117.277.23-
Dec 27, 20247.057.287.057.107.06-
Dec 23, 20247.047.227.037.036.99-
Dec 20, 20246.957.186.957.036.98-
Dec 19, 20247.187.296.936.936.89-
Dec 18, 20247.167.397.167.177.13-
Dec 17, 20247.307.457.167.167.12-
Dec 16, 20247.407.567.287.287.24-
Dec 13, 20247.557.767.397.397.34-
Dec 12, 20247.667.827.527.527.48-
Dec 11, 20247.667.807.647.647.59-
Dec 10, 20247.717.857.637.637.58-
Dec 9, 20247.637.997.637.707.65-
Dec 6, 20247.307.777.307.617.57-
Dec 5, 20247.157.477.157.287.24-
Dec 4, 20246.997.346.997.147.09-
Dec 3, 20247.047.306.986.986.94-
Dec 2, 20247.127.277.037.036.98-
Nov 29, 20247.117.337.117.117.07-
Nov 28, 20247.077.367.077.097.05-
Nov 27, 20247.077.247.067.067.02-
Nov 26, 20247.207.297.067.067.02-
Nov 25, 20246.947.336.947.187.14-
Nov 22, 20246.847.136.846.936.88-
Nov 21, 20246.907.066.846.846.80-
Nov 20, 20246.957.116.886.886.84-
Nov 19, 20246.987.136.936.936.89-
Nov 18, 20247.057.246.966.966.92-
Nov 15, 20247.137.327.037.036.99-
Nov 14, 20246.817.256.817.117.06-
Nov 13, 20246.907.036.826.826.77-
Nov 12, 20247.267.306.896.896.84-
Nov 11, 20247.037.427.037.267.21-
Nov 8, 20247.197.387.137.137.08-
Nov 7, 20246.977.386.977.187.13-
Nov 6, 20247.027.266.976.976.92-
Nov 5, 20246.997.206.996.996.95-
Nov 4, 20247.457.556.976.976.93-
Nov 1, 20247.497.667.437.437.39-
Oct 31, 20247.527.707.497.497.44-
Oct 30, 20247.597.727.517.517.46-
Oct 29, 20247.727.927.597.597.54-
Oct 28, 20247.968.197.707.707.66-
Oct 25, 20247.838.147.837.957.90-
Oct 24, 20247.788.037.787.837.78-
Oct 23, 20247.918.137.777.777.72-
Oct 22, 20247.968.127.897.897.84-
Oct 21, 20248.108.327.937.937.89-
Oct 18, 20248.038.368.038.098.04-
Oct 17, 20247.868.227.868.017.96-
Oct 16, 20247.938.107.857.857.80-
Oct 15, 20248.078.237.927.927.87-
Oct 14, 20248.078.308.078.078.03-
Oct 11, 20248.208.358.078.078.02-
Oct 10, 20248.468.618.208.208.16-
Oct 9, 20248.388.668.388.458.40-
Oct 8, 20248.488.608.388.388.33-
Oct 7, 20248.498.638.478.478.42-
Oct 4, 20248.238.658.238.478.42-
Oct 3, 20248.438.518.228.228.17-
Oct 2, 20248.278.528.278.398.34-
Oct 1, 20248.368.578.248.248.19-
Sep 30, 20248.528.598.358.358.31-
Sep 27, 20248.368.698.368.518.46-
Sep 26, 20247.998.527.998.358.30-
Sep 25, 20248.088.277.987.987.93-
Sep 24, 20248.078.308.078.078.02-
Sep 23, 20248.058.268.058.068.01-
Sep 20, 20248.348.388.038.037.99-
Sep 19, 20248.178.508.178.328.27-
Sep 18, 20248.188.348.178.178.12-
Sep 17, 20248.028.368.028.158.10-
Sep 16, 20247.998.247.998.017.96-
Sep 13, 20247.708.197.707.977.92-
Sep 12, 20247.808.107.777.777.72-
Sep 11, 20247.828.077.787.787.74-
Sep 10, 20247.868.077.827.827.78-
Sep 9, 20247.888.087.847.847.80-
Sep 6, 20248.198.357.867.867.82-
Sep 5, 20248.178.438.178.188.13-
Sep 4, 20248.148.338.148.158.11-
Sep 3, 20248.438.568.138.138.08-
Sep 2, 20248.618.658.428.428.37-
Aug 30, 20248.538.758.538.568.51-
Aug 29, 20248.498.688.498.538.48-
Aug 28, 20248.989.068.488.488.42-
Aug 27, 20248.969.158.968.968.91-
Aug 26, 20249.099.228.958.958.90-
Aug 23, 20248.939.248.939.069.01-
Aug 22, 20248.959.098.938.938.87-
Aug 21, 20248.869.128.868.938.88-
Aug 20, 20249.039.108.858.858.79-
Aug 19, 20248.719.158.718.998.94-
Aug 16, 20248.538.828.538.698.64-
Aug 15, 20248.528.528.438.508.45-
Aug 14, 20248.498.798.498.498.44-
Aug 13, 20248.518.638.478.478.41-
Aug 12, 20248.458.688.458.478.41-
Aug 9, 20248.508.738.448.448.38-
Aug 8, 20248.578.648.498.498.44-
Aug 7, 20248.538.858.538.558.50-
Aug 6, 20248.698.958.528.528.47-
Aug 5, 20248.708.808.528.668.61-
Aug 2, 20248.998.998.708.708.65-
Aug 1, 20249.209.268.998.998.94-
Jul 31, 20249.439.659.199.199.13-
Jul 30, 20249.429.639.429.439.37-
Jul 29, 20249.569.809.409.409.34-
Jul 26, 20249.669.829.569.569.50-
Jul 25, 20249.899.899.669.679.61-
Jul 24, 202410.0910.179.859.879.81-
Jul 23, 202410.0810.1810.0710.0710.01-
Jul 22, 202410.0510.3410.0510.0910.03-
Jul 19, 202410.3110.3110.0210.029.96-
Jul 18, 202410.3010.5010.2610.2610.20-
Jul 17, 202410.1510.4010.1510.2710.21-
Jul 16, 202410.2210.3310.1010.1010.04-
Jul 15, 202410.3310.5310.2210.2210.16-
Jul 12, 202410.4110.4810.3110.3110.25-
Jul 11, 202410.1610.3610.1610.3610.30-
Jul 10, 202410.1810.3610.1610.1610.10-
Jul 9, 202410.3410.3810.1610.1610.10-
Jul 8, 202410.3710.5210.3410.3410.28-
Jul 5, 202410.3310.5710.3310.3510.29-
Jul 4, 202410.3910.5410.3310.3310.27-
Jul 3, 202410.2310.5810.2310.4010.34-
Jul 2, 202410.1910.4310.1910.2110.15-
Jul 1, 202410.3110.5210.1710.1710.11-
Jun 28, 202410.3910.5810.2610.2610.20-
Jun 27, 202410.2610.5110.2610.3710.31-
Jun 26, 202410.4810.6210.2710.2710.21-
Jun 25, 202410.7210.7210.4610.4610.40-
Jun 24, 202410.4110.8510.4110.6910.63-
Jun 21, 202410.6810.6810.3910.3910.33-
Jun 20, 202410.2810.7210.2810.6310.57-
Jun 19, 202410.4910.5410.2310.2310.17-
Jun 18, 202410.4610.5810.4610.4610.40-
Jun 17, 202410.3910.6510.3910.4410.38-
Jun 14, 202410.7210.7210.3810.3810.32-
Jun 13, 202411.1811.1810.7110.7110.65-
Jun 12, 202411.1311.3411.1311.1811.11-
Jun 11, 202411.3711.4611.1111.1111.04-
Jun 10, 202411.4311.4811.3711.3711.30-
Jun 7, 202411.5011.6711.4311.4311.36-
Jun 6, 202411.5111.6711.4611.4611.39-
Jun 5, 202411.4711.6311.4711.4911.42-
Jun 4, 202411.6411.6411.4511.4511.38-
Jun 3, 202411.7211.8511.6211.6211.55-
May 31, 202411.7811.7811.6711.6711.60-
May 30, 202411.7311.8911.7311.7911.72-
May 29, 202412.1012.2411.7111.7111.64-
May 28, 202411.7612.3411.7612.1012.03-
May 27, 202411.6111.8411.6111.7511.68-
May 24, 202411.5911.6911.5711.6011.53-
May 23, 202411.5211.6611.5211.5711.50-
May 22, 202411.4011.6511.4011.5011.43-
May 21, 202411.6411.6611.4111.4111.34-
May 20, 202412.0412.0611.6211.6211.55-
May 17, 202412.2612.3612.0212.0211.95-
May 16, 202412.5912.5912.2412.2412.17-
May 15, 202412.0612.6512.0612.5712.50-
May 14, 202412.2012.2112.0412.0411.97-
May 13, 202412.1312.3112.1312.1812.11-
May 10, 202412.0412.3312.0412.1212.05-
May 9, 202411.9012.0911.9012.0211.95-
May 8, 202412.0412.1211.9111.9111.84-
May 7, 202411.5912.0211.5912.0211.95-
May 6, 2024 0.14 Dividend
May 6, 202411.9011.9511.8711.8711.80-

Related Tickers

6277.T Hosokawa Micron Corporation
3,935.00
+0.77%
 
6134.T Fuji Corporation
2,141.50
+0.35%
 
6135.T Makino Milling Machine Co., Ltd.
11,200.00
+0.27%
 
ALPM.PA Precia S.A.
28.48
+1.15%
 
THR Thermon Group Holdings, Inc.
27.64
-0.09%
 
IVAC Intevac, Inc.
3.9950
0.00%
 
DCI Donaldson Company, Inc.
67.21
-0.09%