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

Berlin - Delayed Quote EUR

Bure Equity AB (BLZ.BE)

Compare
27.68
+0.22
+(0.80%)
At close: April 17 at 7:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.3827.6827.1227.6827.68-
Apr 16, 202527.5027.5026.7827.4627.46-
Apr 15, 202527.0627.6027.0027.5627.56-
Apr 14, 202526.1627.1826.1626.9826.98-
Apr 11, 202526.2826.2825.3026.1426.14-
Apr 10, 202525.4227.3425.4226.2826.28-
Apr 9, 202525.9625.9624.6024.9824.98-
Apr 8, 202525.3426.4425.3425.9825.98-
Apr 7, 202524.7026.2624.6625.1825.18-
Apr 4, 202529.0429.0426.5026.8426.84-
Apr 3, 202530.2030.2029.1229.1829.18-
Apr 2, 202530.3030.3029.4830.0830.08-
Apr 1, 202529.7630.3429.7630.2830.28-
Mar 31, 202530.6230.6229.6829.7429.74-
Mar 28, 202531.0431.0430.5030.6430.64-
Mar 27, 202530.9231.0430.4631.0431.04-
Mar 26, 202531.1631.3830.5830.8830.88-
Mar 25, 202531.0031.2630.7831.1831.18-
Mar 24, 202530.8031.1830.6430.9830.98-
Mar 21, 202531.3631.3630.7430.8230.82-
Mar 20, 202530.9431.3630.9431.3631.36-
Mar 19, 202530.9631.0030.7230.9030.90-
Mar 18, 202530.9231.2830.8831.0231.02-
Mar 17, 202531.0431.2230.8630.9630.96-
Mar 14, 202529.5431.0629.5431.0631.06-
Mar 13, 202529.8830.1229.5229.5229.52-
Mar 12, 202529.1029.9429.1029.9229.92-
Mar 11, 202529.4629.6229.0229.0829.08-
Mar 10, 202530.0830.2229.4429.4629.46-
Mar 7, 202530.3230.3229.8230.0230.02-
Mar 6, 202530.7831.0230.2830.3430.34-
Mar 5, 202530.3231.3030.3230.6030.60-
Mar 4, 202532.0232.0230.2430.2430.24-
Mar 3, 202531.9432.0031.7032.0032.00-
Feb 28, 202532.1232.1231.5831.8831.88-
Feb 27, 202532.8232.8232.1632.1832.18-
Feb 26, 202532.7833.1432.7832.8232.82-
Feb 25, 202533.6633.8432.8232.8232.82-
Feb 24, 202534.6434.6433.6633.6833.68-
Feb 21, 202534.8636.0434.7034.7034.70-
Feb 20, 202536.2036.2034.5834.8634.86-
Feb 19, 202537.0037.3035.9036.1436.14-
Feb 18, 202537.1237.1236.6836.9636.96-
Feb 17, 202536.9837.1236.8237.1237.12-
Feb 14, 202536.7637.1236.5236.9636.96-
Feb 13, 202535.8436.7035.7036.7036.70-
Feb 12, 202536.2036.5035.7635.8035.80-
Feb 11, 202536.1436.2635.9836.2236.22-
Feb 10, 202535.7236.1635.7236.1636.16-
Feb 7, 202536.3836.3835.6835.7235.72-
Feb 6, 202535.2636.4035.2636.3636.36-
Feb 5, 202534.7835.2834.4035.2835.28-
Feb 4, 202534.3034.8034.0234.7834.78-
Feb 3, 202533.8234.3633.2234.2834.28-
Jan 31, 202535.1035.3035.0035.1835.18-
Jan 30, 202534.3435.1234.3435.1035.10-
Jan 29, 202534.2834.6434.2634.3234.32-
Jan 28, 202533.7634.2633.6434.2634.26-
Jan 27, 202533.9833.9833.3233.7433.74-
Jan 24, 202534.3434.6434.0234.0234.02-
Jan 23, 202534.0834.3433.8434.3034.30-
Jan 22, 202533.6234.4033.6234.0834.08-
Jan 21, 202532.9433.5832.7833.5833.58-
Jan 20, 202533.0433.1232.8032.9432.94-
Jan 17, 202533.0033.1432.9433.0433.04-
Jan 16, 202532.9633.2232.7633.0433.04-
Jan 15, 202531.8433.0031.8433.0033.00-
Jan 14, 202531.3232.1631.3231.8231.82-
Jan 13, 202532.6432.6431.2831.2831.28-
Jan 10, 202532.6833.2032.6632.6832.68-
Jan 9, 202534.1234.1232.4032.7032.70-
Jan 8, 202534.2434.5433.9434.1434.14-
Jan 7, 202534.1235.2834.1234.2834.28-
Jan 6, 202534.2034.2034.1034.1034.10-
Jan 3, 202534.2834.5434.1634.2234.22-
Jan 2, 202533.3234.4633.3234.2834.28-
Dec 30, 202433.2433.2433.1033.2433.24-
Dec 27, 202432.7033.3232.7033.2033.20-
Dec 23, 202432.8832.8832.4032.7432.74-
Dec 20, 202432.8032.9432.1832.9232.92-
Dec 19, 202433.0833.0832.6232.8032.80-
Dec 18, 202432.2633.2632.2633.1633.16-
Dec 17, 202433.7433.7432.3232.3432.34-
Dec 16, 202433.5033.7633.2433.7633.76-
Dec 13, 202433.5633.9233.4633.5233.52-
Dec 12, 202433.7033.7833.2633.5833.58-
Dec 11, 202433.7633.8033.2033.6633.66-
Dec 10, 202434.0834.1233.7633.7633.76-
Dec 9, 202434.2034.6034.0034.0834.08-
Dec 6, 202433.9834.2433.8634.1834.18-
Dec 5, 202432.8234.0632.8233.9833.98-
Dec 4, 202431.8632.8231.8632.8232.82-
Dec 3, 202432.3432.4431.7831.8831.88-
Dec 2, 202432.0032.3631.6232.3632.36-
Nov 29, 202432.2632.3032.0032.0432.04-
Nov 28, 202432.0032.4032.0032.2232.22-
Nov 27, 202432.0232.1231.9032.0232.02-
Nov 26, 202432.6232.6231.9832.0032.00-
Nov 25, 202431.8632.6631.8632.6232.62-
Nov 22, 202430.7431.9230.7431.8431.84-
Nov 21, 202430.6830.7430.3830.7430.74-
Nov 20, 202430.8031.2230.6230.6630.66-
Nov 19, 202431.5231.6030.6430.8430.84-
Nov 18, 202431.9631.9631.4231.4831.48-
Nov 15, 202432.6832.6831.9431.9631.96-
Nov 14, 202431.8232.7431.8232.7432.74-
Nov 13, 202432.5832.9031.6031.7831.78-
Nov 12, 202433.6833.6832.5832.5832.58-
Nov 11, 202432.9633.7632.9633.7033.70-
Nov 8, 202432.7233.0032.1832.9032.90-
Nov 7, 202432.1832.9432.1032.7032.70-
Nov 6, 202432.1433.2432.1232.1632.16-
Nov 5, 202432.3832.5431.9632.0232.02-
Nov 4, 202432.5232.5832.3832.4232.42-
Nov 1, 202432.9032.9632.4232.4432.44-
Oct 31, 202433.4033.4032.7032.8832.88-
Oct 30, 202434.5834.5833.4233.4233.42-
Oct 29, 202434.7635.1434.5634.5834.58-
Oct 28, 202434.5234.8834.5234.7634.76-
Oct 25, 202434.2034.6634.2034.5434.54-
Oct 24, 202433.5634.6433.5634.2234.22-
Oct 23, 202434.0234.0633.3033.5633.56-
Oct 22, 202433.7834.0233.2834.0034.00-
Oct 21, 202434.0634.2033.6233.7633.76-
Oct 18, 202433.8034.2633.8034.0634.06-
Oct 17, 202433.8834.1833.7633.8233.82-
Oct 16, 202434.1634.1633.7033.9033.90-
Oct 15, 202433.4434.3033.4434.1834.18-
Oct 14, 202433.6233.8033.1433.4833.48-
Oct 11, 202433.2233.6633.2033.6433.64-
Oct 10, 202433.7433.7633.1033.2233.22-
Oct 9, 202433.7833.7833.5633.7433.74-
Oct 8, 202433.9434.0033.7033.7233.72-
Oct 7, 202434.6634.7433.8433.9233.92-
Oct 4, 202434.8835.1434.6434.6434.64-
Oct 3, 202434.9834.9834.5634.9034.90-
Oct 2, 202435.6035.6035.0235.0635.06-
Oct 1, 202436.3836.6435.5635.6235.62-
Sep 30, 202436.7836.7836.0636.4036.40-
Sep 27, 202436.4237.0436.0236.7236.72-
Sep 26, 202434.8636.6234.8636.5036.50-
Sep 25, 202435.0035.5034.8234.8234.82-
Sep 24, 202436.4036.4634.8235.0235.02-
Sep 23, 202435.6236.4235.5436.3636.36-
Sep 20, 202435.9636.0435.3835.6035.60-
Sep 19, 202434.7836.0234.7835.9835.98-
Sep 18, 202435.1435.1434.5434.7234.72-
Sep 17, 202435.3035.6235.1435.1435.14-
Sep 16, 202435.3835.3834.8635.2435.24-
Sep 13, 202434.9235.5034.7635.3635.36-
Sep 12, 202434.0434.9034.0434.9034.90-
Sep 11, 202434.7435.1633.9634.0634.06-
Sep 10, 202434.6434.9634.5634.7234.72-
Sep 9, 202435.0635.5034.6634.6834.68-
Sep 6, 202435.4435.9035.1035.1035.10-
Sep 5, 202436.0236.0435.4635.4835.48-
Sep 4, 202436.0436.3035.4836.0236.02-
Sep 3, 202436.7236.8435.8636.0236.02-
Sep 2, 202436.7236.9635.9036.7836.78-
Aug 30, 202435.7036.7235.7036.7236.72-
Aug 29, 202436.0036.1835.6435.6835.68-
Aug 28, 202436.2636.6035.7835.9635.96-
Aug 27, 202435.3036.3035.3036.3036.30-
Aug 26, 202435.6435.6435.3035.3035.30-
Aug 23, 202435.0835.7635.0835.7035.70-
Aug 22, 202434.6435.1634.6435.0635.06-
Aug 21, 202434.1434.9434.1434.6834.68-
Aug 20, 202433.5834.1433.5834.1434.14-
Aug 19, 202433.7433.7833.4633.6033.60-
Aug 16, 202433.6034.4033.4833.7233.72-
Aug 15, 202433.1833.6233.1233.5633.56-
Aug 14, 202432.8633.3432.8633.1633.16-
Aug 13, 202432.7832.9632.5032.9432.94-
Aug 12, 202432.6032.8832.4632.7632.76-
Aug 9, 202432.1632.8832.1632.5632.56-
Aug 8, 202432.0032.2431.5832.1232.12-
Aug 7, 202430.9232.3030.9231.9631.96-
Aug 6, 202430.9031.6630.8230.8830.88-
Aug 5, 202432.3032.3029.9430.8430.84-
Aug 2, 202433.6833.6832.3232.3432.34-
Aug 1, 202434.6234.8233.6633.6633.66-
Jul 31, 202434.7834.9234.5234.6034.60-
Jul 30, 202434.1834.8034.1834.7634.76-
Jul 29, 202434.0034.5234.0034.1834.18-
Jul 26, 202433.3234.1033.2833.9833.98-
Jul 25, 202434.0034.0032.6033.3833.38-
Jul 24, 202434.2434.2433.8234.0434.04-
Jul 23, 202434.1034.3833.8834.3234.32-
Jul 22, 202433.6434.1233.6434.1034.10-
Jul 19, 202433.5433.6633.3433.6433.64-
Jul 18, 202433.3033.8433.1433.6033.60-
Jul 17, 202431.3433.3231.3433.3033.30-
Jul 16, 202430.5031.3030.4031.3031.30-
Jul 15, 202430.8830.8830.4430.5430.54-
Jul 12, 202430.7430.9230.4030.9030.90-
Jul 11, 202430.4630.9230.4230.8030.80-
Jul 10, 202430.7030.7030.4030.4430.44-
Jul 9, 202430.6630.7230.5830.7230.72-
Jul 8, 202430.9030.9030.6430.7030.70-
Jul 5, 202430.8631.1030.7830.9430.94-
Jul 4, 202431.0231.1030.8230.8430.84-
Jul 3, 202430.9631.0230.6430.9830.98-
Jul 2, 202431.1031.1030.3630.9430.94-
Jul 1, 202431.4031.4430.9631.1231.12-
Jun 28, 202431.4031.7031.4031.4631.46-
Jun 27, 202431.6431.7031.4231.4231.42-
Jun 26, 202431.8032.2231.5231.6631.66-
Jun 25, 202432.3832.3831.7831.8231.82-
Jun 24, 202432.4432.6432.1032.3832.38-
Jun 21, 202432.4632.5432.4232.4632.46-
Jun 20, 202431.8832.6031.8832.4832.48-
Jun 19, 202432.4032.4031.9031.9031.90-
Jun 18, 202432.0632.4632.0632.4032.40-
Jun 17, 202432.3432.3431.4632.0432.04-
Jun 14, 202432.5232.8031.8432.3232.32-
Jun 13, 202433.7833.7832.4832.5432.54-
Jun 12, 202433.0234.0033.0033.8433.84-
Jun 11, 202432.8433.1432.8433.0233.02-
Jun 10, 202432.7832.8632.2832.8632.86-
Jun 7, 202432.6632.7832.4832.7232.72-
Jun 6, 202431.0832.7231.0832.6432.64-
Jun 5, 202432.4232.6832.3232.6832.68-
Jun 4, 202432.0832.6032.0832.3632.36-
Jun 3, 202431.9632.1631.7232.1232.12-
May 31, 202431.3631.9830.9831.9631.96-
May 30, 202431.4431.4430.9831.3231.32-
May 29, 202431.4631.5831.2831.4631.46-
May 28, 202431.5031.8431.4831.4831.48-
May 27, 202431.5831.5831.4031.4831.48-
May 24, 202431.3431.6031.1631.5831.58-
May 23, 202431.1831.5831.1831.3031.30-
May 22, 202431.3431.4631.1231.1231.12-
May 21, 202431.7431.7831.2431.3231.32-
May 20, 202431.4031.9631.4031.7231.72-
May 17, 202431.5231.6631.3831.3831.38-
May 16, 202432.2232.4031.5831.5831.58-
May 15, 202431.7232.2431.5232.2432.24-
May 14, 202431.5231.7431.4431.6831.68-
May 13, 202431.9432.4431.1631.5431.54-
May 10, 202431.0631.9831.0631.9631.96-
May 9, 202431.0031.0831.0031.0431.04-
May 8, 2024 0.227 Dividend
May 8, 202431.0831.0830.6831.0231.02-
May 7, 202430.8431.2030.7231.1228.62-
May 6, 202430.3630.9030.3030.8828.40-
May 3, 202429.4030.4029.4030.3827.94-
May 2, 202429.8029.8029.0829.4027.04-
Apr 30, 202429.4829.6629.4029.6427.26-
Apr 29, 202428.5629.5428.5629.5427.17-
Apr 26, 202427.7028.6427.7028.5426.25-
Apr 25, 202428.8228.9627.6227.6625.44-
Apr 24, 202428.6029.0828.6028.8026.49-
Apr 23, 202427.7028.6027.7028.6026.30-
Apr 22, 202427.7427.8227.5227.6825.46-
Apr 19, 202427.7227.7827.1027.7425.51-
Apr 18, 202427.9228.3027.4627.7825.55-
Apr 17, 202427.7028.0627.7027.8825.64-