Dusseldorf - Delayed Quote EUR

Biesse SpA (BI2.DU)

Compare
7.34
+0.21
+(3.02%)
At close: January 30 at 7:31:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.000.000.007.347.34-
Jan 29, 20257.187.347.137.137.13-
Jan 28, 20257.167.417.147.147.14-
Jan 27, 20257.147.287.147.147.14-
Jan 24, 20257.037.397.037.127.12-
Jan 23, 20257.027.217.027.027.02-
Jan 22, 20257.097.227.017.017.01-
Jan 21, 20256.977.266.977.077.07-
Jan 20, 20256.857.116.856.956.95-
Jan 17, 20256.636.996.636.836.83-
Jan 16, 20256.616.886.616.626.62-
Jan 15, 20256.806.956.606.606.60-
Jan 14, 20256.937.206.806.806.80-
Jan 13, 20257.067.186.916.916.91-
Jan 10, 20257.247.387.057.057.05-
Jan 9, 20257.137.397.137.227.22-
Jan 8, 20257.267.367.117.117.11-
Jan 7, 20257.307.497.247.247.24-
Jan 6, 20257.117.477.117.287.28-
Jan 3, 20257.187.307.077.077.07-
Jan 2, 20257.037.317.037.167.16-
Dec 30, 20247.117.277.117.277.27-
Dec 27, 20247.057.287.057.107.10-
Dec 23, 20247.047.227.037.037.03-
Dec 20, 20246.957.186.957.037.03-
Dec 19, 20247.187.296.936.936.93-
Dec 18, 20247.167.397.167.177.17-
Dec 17, 20247.307.457.167.167.16-
Dec 16, 20247.407.567.287.287.28-
Dec 13, 20247.557.767.397.397.39-
Dec 12, 20247.667.827.527.527.52-
Dec 11, 20247.667.807.647.647.64-
Dec 10, 20247.717.857.637.637.63-
Dec 9, 20247.637.997.637.707.70-
Dec 6, 20247.307.777.307.617.61-
Dec 5, 20247.157.477.157.287.28-
Dec 4, 20246.997.346.997.147.14-
Dec 3, 20247.047.306.986.986.98-
Dec 2, 20247.127.277.037.037.03-
Nov 29, 20247.117.337.117.117.11-
Nov 28, 20247.077.367.077.097.09-
Nov 27, 20247.077.247.067.067.06-
Nov 26, 20247.207.297.067.067.06-
Nov 25, 20246.947.336.947.187.18-
Nov 22, 20246.847.136.846.936.93-
Nov 21, 20246.907.066.846.846.84-
Nov 20, 20246.957.116.886.886.88-
Nov 19, 20246.987.136.936.936.93-
Nov 18, 20247.057.246.966.966.96-
Nov 15, 20247.137.327.037.037.03-
Nov 14, 20246.817.256.817.117.11-
Nov 13, 20246.907.036.826.826.82-
Nov 12, 20247.267.306.896.896.89-
Nov 11, 20247.037.427.037.267.26-
Nov 8, 20247.197.387.137.137.13-
Nov 7, 20246.977.386.977.187.18-
Nov 6, 20247.027.266.976.976.97-
Nov 5, 20246.997.206.996.996.99-
Nov 4, 20247.457.556.976.976.97-
Nov 1, 20247.497.667.437.437.43-
Oct 31, 20247.527.707.497.497.49-
Oct 30, 20247.597.727.517.517.51-
Oct 29, 20247.727.927.597.597.59-
Oct 28, 20247.968.197.707.707.70-
Oct 25, 20247.838.147.837.957.95-
Oct 24, 20247.788.037.787.837.83-
Oct 23, 20247.918.137.777.777.77-
Oct 22, 20247.968.127.897.897.89-
Oct 21, 20248.108.327.937.937.93-
Oct 18, 20248.038.368.038.098.09-
Oct 17, 20247.868.227.868.018.01-
Oct 16, 20247.938.107.857.857.85-
Oct 15, 20248.078.237.927.927.92-
Oct 14, 20248.078.308.078.078.07-
Oct 11, 20248.208.358.078.078.07-
Oct 10, 20248.468.618.208.208.20-
Oct 9, 20248.388.668.388.458.45-
Oct 8, 20248.488.608.388.388.38-
Oct 7, 20248.498.638.478.478.47-
Oct 4, 20248.238.658.238.478.47-
Oct 3, 20248.438.518.228.228.22-
Oct 2, 20248.278.528.278.398.39-
Oct 1, 20248.368.578.248.248.24-
Sep 30, 20248.528.598.358.358.35-
Sep 27, 20248.368.698.368.518.51-
Sep 26, 20247.998.527.998.358.35-
Sep 25, 20248.088.277.987.987.98-
Sep 24, 20248.078.308.078.078.07-
Sep 23, 20248.058.268.058.068.06-
Sep 20, 20248.348.388.038.038.03-
Sep 19, 20248.178.508.178.328.32-
Sep 18, 20248.188.348.178.178.17-
Sep 17, 20248.028.368.028.158.15-
Sep 16, 20247.998.247.998.018.01-
Sep 13, 20247.708.197.707.977.97-
Sep 12, 20247.808.107.777.777.77-
Sep 11, 20247.828.077.787.787.78-
Sep 10, 20247.868.077.827.827.82-
Sep 9, 20247.888.087.847.847.84-
Sep 6, 20248.198.357.867.867.86-
Sep 5, 20248.178.438.178.188.18-
Sep 4, 20248.148.338.148.158.15-
Sep 3, 20248.438.568.138.138.13-
Sep 2, 20248.618.658.428.428.42-
Aug 30, 20248.538.758.538.568.56-
Aug 29, 20248.498.688.498.538.53-
Aug 28, 20248.989.068.488.488.48-
Aug 27, 20248.969.158.968.968.96-
Aug 26, 20249.099.228.958.958.95-
Aug 23, 20248.939.248.939.069.06-
Aug 22, 20248.959.098.938.938.93-
Aug 21, 20248.869.128.868.938.93-
Aug 20, 20249.039.108.858.858.85-
Aug 19, 20248.719.158.718.998.99-
Aug 16, 20248.538.828.538.698.69-
Aug 15, 20248.528.528.438.508.50-
Aug 14, 20248.498.798.498.498.49-
Aug 13, 20248.518.638.478.478.47-
Aug 12, 20248.458.688.458.478.47-
Aug 9, 20248.508.738.448.448.44-
Aug 8, 20248.578.648.498.498.49-
Aug 7, 20248.538.858.538.558.55-
Aug 6, 20248.698.958.528.528.52-
Aug 5, 20248.708.808.528.668.66-
Aug 2, 20248.998.998.708.708.70-
Aug 1, 20249.209.268.998.998.99-
Jul 31, 20249.439.659.199.199.19-
Jul 30, 20249.429.639.429.439.43-
Jul 29, 20249.569.809.409.409.40-
Jul 26, 20249.669.829.569.569.56-
Jul 25, 20249.899.899.669.679.67-
Jul 24, 202410.0910.179.859.879.87-
Jul 23, 202410.0810.1810.0710.0710.07-
Jul 22, 202410.0510.3410.0510.0910.09-
Jul 19, 202410.3110.3110.0210.0210.02-
Jul 18, 202410.3010.5010.2610.2610.26-
Jul 17, 202410.1510.4010.1510.2710.27-
Jul 16, 202410.2210.3310.1010.1010.10-
Jul 15, 202410.3310.5310.2210.2210.22-
Jul 12, 202410.4110.4810.3110.3110.31-
Jul 11, 202410.1610.3610.1610.3610.36-
Jul 10, 202410.1810.3610.1610.1610.16-
Jul 9, 202410.3410.3810.1610.1610.16-
Jul 8, 202410.3710.5210.3410.3410.34-
Jul 5, 202410.3310.5710.3310.3510.35-
Jul 4, 202410.3910.5410.3310.3310.33-
Jul 3, 202410.2310.5810.2310.4010.40-
Jul 2, 202410.1910.4310.1910.2110.21-
Jul 1, 202410.3110.5210.1710.1710.17-
Jun 28, 202410.3910.5810.2610.2610.26-
Jun 27, 202410.2610.5110.2610.3710.37-
Jun 26, 202410.4810.6210.2710.2710.27-
Jun 25, 202410.7210.7210.4610.4610.46-
Jun 24, 202410.4110.8510.4110.6910.69-
Jun 21, 202410.6810.6810.3910.3910.39-
Jun 20, 202410.2810.7210.2810.6310.63-
Jun 19, 202410.4910.5410.2310.2310.23-
Jun 18, 202410.4610.5810.4610.4610.46-
Jun 17, 202410.3910.6510.3910.4410.44-
Jun 14, 202410.7210.7210.3810.3810.38-
Jun 13, 202411.1811.1810.7110.7110.71-
Jun 12, 202411.1311.3411.1311.1811.18-
Jun 11, 202411.3711.4611.1111.1111.11-
Jun 10, 202411.4311.4811.3711.3711.37-
Jun 7, 202411.5011.6711.4311.4311.43-
Jun 6, 202411.5111.6711.4611.4611.46-
Jun 5, 202411.4711.6311.4711.4911.49-
Jun 4, 202411.6411.6411.4511.4511.45-
Jun 3, 202411.7211.8511.6211.6211.62-
May 31, 202411.7811.7811.6711.6711.67-
May 30, 202411.7311.8911.7311.7911.79-
May 29, 202412.1012.2411.7111.7111.71-
May 28, 202411.7612.3411.7612.1012.10-
May 27, 202411.6111.8411.6111.7511.75-
May 24, 202411.5911.6911.5711.6011.60-
May 23, 202411.5211.6611.5211.5711.57-
May 22, 202411.4011.6511.4011.5011.50-
May 21, 202411.6411.6611.4111.4111.41-
May 20, 202412.0412.0611.6211.6211.62-
May 17, 202412.2612.3612.0212.0212.02-
May 16, 202412.5912.5912.2412.2412.24-
May 15, 202412.0612.6512.0612.5712.57-
May 14, 202412.2012.2112.0412.0412.04-
May 13, 202412.1312.3112.1312.1812.18-
May 10, 202412.0412.3312.0412.1212.12-
May 9, 202411.9012.0911.9012.0212.02-
May 8, 202412.0412.1211.9111.9111.91-
May 7, 202411.5912.0211.5912.0212.02-
May 6, 2024 0.14 Dividend
May 6, 202411.9011.9511.8711.8711.87-
May 3, 202411.6511.9711.6511.8811.74-
May 2, 202411.8611.8611.6311.6311.49-
Apr 30, 202411.7611.9411.7611.8411.70-
Apr 29, 202411.2211.7411.2211.7411.60-
Apr 26, 202411.1811.3711.1811.2011.07-
Apr 25, 202411.4211.4211.1611.1611.03-
Apr 24, 202411.2911.4811.2911.3711.24-
Apr 23, 202411.2111.4111.2111.2711.14-
Apr 22, 202411.2011.3411.2011.2111.08-
Apr 19, 202411.2511.3811.1911.1911.06-
Apr 18, 202411.2211.3411.2211.2311.10-
Apr 17, 202411.4411.4411.2011.2011.07-
Apr 16, 202411.4811.5511.4211.4211.29-
Apr 15, 202411.4511.6511.4511.4611.32-
Apr 12, 202411.8011.9511.4311.4311.30-
Apr 11, 202411.8811.9811.7111.8011.66-
Apr 10, 202411.8512.0511.8511.8911.75-
Apr 9, 202411.9912.0811.8411.8411.70-
Apr 8, 202412.0412.1212.0012.0011.86-
Apr 5, 202412.4012.4012.0212.0211.88-
Apr 4, 202412.0512.3912.0512.3712.22-
Apr 3, 202411.7812.0811.7812.0411.90-
Apr 2, 202412.0812.0911.7311.7611.62-
Mar 28, 202412.0612.2212.0612.0611.92-
Mar 27, 202412.1012.2512.0312.0311.89-
Mar 26, 202411.8312.1411.8312.0811.94-
Mar 25, 202411.5211.8611.5211.7911.65-
Mar 22, 202411.3111.6811.3111.5011.36-
Mar 21, 202411.0511.3511.0511.2811.15-
Mar 20, 202411.0911.2311.0311.0310.90-
Mar 19, 202411.0311.1511.0311.0710.94-
Mar 18, 202410.8411.3110.8411.0110.88-
Mar 15, 202411.3611.3610.8510.8510.72-
Mar 14, 202411.4111.6711.3411.3411.21-
Mar 13, 202411.4611.5511.3911.3911.26-
Mar 12, 202411.3211.5411.3211.4111.28-
Mar 11, 202411.2911.4411.2911.3111.18-
Mar 8, 202411.4211.4811.2711.2711.14-
Mar 7, 202411.5111.5611.4111.4111.28-
Mar 6, 202411.4511.5311.4511.4911.35-
Mar 5, 202411.7211.7511.4011.4011.27-
Mar 4, 202411.4911.7511.4911.7011.56-
Mar 1, 202411.8411.8411.4711.4711.33-
Feb 29, 202412.1712.2011.8211.8211.68-
Feb 28, 202412.3712.3712.1412.1412.00-
Feb 27, 202412.3712.4512.3212.3212.17-
Feb 26, 202412.4012.5912.3512.3512.20-
Feb 23, 202412.4512.5212.3812.3812.23-
Feb 22, 202412.3712.5812.3712.4112.26-
Feb 21, 202411.9312.3311.9312.3312.18-
Feb 20, 202411.9112.0311.8711.9011.76-
Feb 19, 202411.9311.9911.7911.9111.77-
Feb 16, 202411.7112.2511.7111.8911.75-
Feb 15, 202411.6311.8111.6311.7111.57-
Feb 14, 202411.5011.7511.5011.6111.47-
Feb 13, 202411.5811.6311.4611.4611.32-
Feb 12, 202411.4611.8611.4611.5411.40-
Feb 9, 202411.5911.7511.4411.4411.31-
Feb 8, 202411.5011.6911.5011.5711.43-
Feb 7, 202411.6111.6211.4611.4611.32-
Feb 6, 202411.6111.7511.5911.5911.45-
Feb 5, 202411.9312.0411.5911.5911.45-
Feb 2, 202411.9812.1211.8911.8911.75-
Feb 1, 202411.8612.0311.8611.9511.81-
Jan 31, 202411.8612.0111.8111.8111.67-
Jan 30, 202411.8212.0411.8211.8411.70-

Related Tickers

6277.T Hosokawa Micron Corporation
4,340.00
+0.70%
 
6134.T Fuji Corporation
2,339.50
0.00%
 
6135.T Makino Milling Machine Co., Ltd.
11,690.00
+0.26%
 
ALPM.PA Precia S.A.
28.90
-2.69%
 
THR Thermon Group Holdings, Inc.
28.15
-1.09%
 
IVAC Intevac, Inc.
3.4700
-0.86%
 
DCI Donaldson Company, Inc.
71.65
+1.95%