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

Frankfurt - Delayed Quote EUR

BXP, Inc. (BO9.F)

Compare
56.12
+0.94
+(1.70%)
At close: April 17 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202555.7056.3255.7056.1256.1220
Apr 16, 202555.2455.9655.1855.1855.18-
Apr 15, 202554.9856.3854.9856.3856.38-
Apr 14, 202553.2655.5253.2655.5255.52-
Apr 11, 202553.6253.6250.7853.3853.3820
Apr 10, 202555.8255.8251.5652.3452.34-
Apr 9, 202550.2656.1649.0456.1656.16-
Apr 8, 202553.9055.7251.6251.6251.62-
Apr 7, 202553.1854.6652.2253.3053.30-
Apr 4, 202556.1056.1053.5455.2055.20-
Apr 3, 202560.2660.2656.6856.6856.68-
Apr 2, 202561.6662.3861.0662.3862.38-
Apr 1, 202561.6862.2461.3662.0662.0610
Mar 31, 2025 0.861518 Dividend
Mar 31, 202561.2462.3261.2461.8661.86-
Mar 28, 202563.1263.1262.0062.3661.38-
Mar 27, 202563.9863.9863.0463.1262.13-
Mar 26, 202563.3263.9663.0063.9662.95-
Mar 25, 202564.1664.1662.9063.3262.32-
Mar 24, 202563.3664.1663.3664.1663.15-
Mar 21, 202563.0263.5462.3663.0462.05-
Mar 20, 202563.2463.4662.9262.9261.93-
Mar 19, 202562.5263.5662.5263.0462.05-
Mar 18, 202562.6462.9661.9462.3461.3680
Mar 17, 202559.8863.2059.8862.7261.7380
Mar 14, 202559.0860.0859.0860.0859.14-
Mar 13, 202560.6260.6258.8458.8457.92-
Mar 12, 202560.1060.9860.0060.5659.61-
Mar 11, 202562.7862.7859.6059.8858.9435
Mar 10, 202563.1663.9662.7862.8061.81-
Mar 7, 202561.3463.5261.3063.5262.52-
Mar 6, 202562.3662.3661.2861.9460.97600
Mar 5, 202563.0463.0460.9662.5061.52-
Mar 4, 202564.6464.6462.3263.1662.17-
Mar 3, 202567.8867.8864.7664.7663.74-
Feb 28, 202567.1068.0067.1068.0066.93-
Feb 27, 202566.6268.2066.6267.2066.14-
Feb 26, 202566.3667.0266.3266.6465.59-
Feb 25, 202565.4266.8865.4266.3865.34-
Feb 24, 202565.5266.2265.5265.9064.86-
Feb 21, 202565.9866.2265.1065.9664.92-
Feb 20, 202566.5866.7265.5465.9664.92110
Feb 19, 202567.7868.5066.4666.8865.83100
Feb 18, 202566.9268.1466.9267.8666.79-
Feb 17, 202567.3267.4066.7266.8265.7718
Feb 14, 202567.8468.6267.4067.4066.34-
Feb 13, 202567.3268.0467.3268.0466.97-
Feb 12, 202568.7268.7267.0467.5066.44-
Feb 11, 202568.5068.9067.9268.8267.74-
Feb 10, 202570.2470.2468.8268.8267.74-
Feb 7, 202569.4070.3869.0270.3869.27-
Feb 6, 202570.0470.0869.4869.6468.55-
Feb 5, 202569.0869.8067.9869.8068.70-
Feb 4, 202569.1669.9868.7069.6068.5110
Feb 3, 202570.0270.0268.9869.6268.53-
Jan 31, 202569.4470.4869.4470.4869.37-
Jan 30, 202565.9070.8065.9069.5868.49-
Jan 29, 202569.1269.1266.1066.1065.06-
Jan 28, 202570.8670.8669.1669.7868.68-
Jan 27, 202569.4271.0069.4271.0069.88-
Jan 24, 202568.3670.1268.3669.9468.84-
Jan 23, 202569.3069.3068.0268.7467.66-
Jan 22, 202570.8070.8069.7269.7268.62-
Jan 21, 202570.4071.3270.4070.8669.75-
Jan 20, 202570.6670.6670.1870.1869.08-
Jan 17, 202570.1471.6670.1471.2470.12-
Jan 16, 202569.7470.2269.7470.2069.10-
Jan 15, 202568.0070.3068.0070.0068.90-
Jan 14, 202567.3268.5467.3268.1667.09-
Jan 13, 202566.2867.7266.2867.7266.66-
Jan 10, 202567.5667.5665.9066.4265.38-
Jan 9, 202567.4667.5267.4267.4666.40-
Jan 8, 202567.7267.9867.2867.9066.83-
Jan 7, 202568.8469.7267.9667.9666.89-
Jan 6, 202572.2872.2869.1669.1668.07-
Jan 3, 202571.4472.6671.4272.4471.30-
Jan 2, 2025 0.861518 Dividend
Jan 2, 202570.6072.7870.6071.6070.47-
Dec 30, 202470.9870.9870.7670.7668.68-
Dec 27, 202472.8072.8071.5271.5269.42-
Dec 23, 202471.3872.6871.3872.6870.55-
Dec 20, 202470.3272.7270.1871.4469.34-
Dec 19, 202471.2271.9470.6470.6468.57-
Dec 18, 202476.2276.5071.9271.9269.81-
Dec 17, 202476.1876.5275.9876.5274.27-
Dec 16, 202475.7077.3875.7076.7474.49-
Dec 13, 202476.0476.1075.5275.9673.73-
Dec 12, 202475.7876.8475.7476.5674.31-
Dec 11, 202476.7477.4675.8876.3074.06-
Dec 10, 202478.2278.8276.7076.7074.45-
Dec 9, 202475.7878.6475.7878.6476.33-
Dec 6, 202474.5275.4474.5275.4473.23-
Dec 5, 202475.5075.5074.5074.8272.62-
Dec 4, 202476.0676.0675.5075.7273.50-
Dec 3, 202476.6676.6875.6676.2874.04-
Dec 2, 202477.6077.6076.7876.7874.53-
Nov 29, 202478.1678.8077.3677.3675.09-
Nov 28, 202478.2678.3678.2678.3276.02-
Nov 27, 202479.0679.5878.0278.0275.73-
Nov 26, 202478.0079.2077.2679.2076.88-
Nov 25, 202477.0278.1077.0278.0875.79-
Nov 22, 202476.8278.0476.8277.3275.05-
Nov 21, 202475.1077.7075.1077.2074.93-
Nov 20, 202474.8475.4474.6875.4073.19-
Nov 19, 202473.7074.9273.1874.9072.70-
Nov 18, 202474.1674.1673.4273.7871.61-
Nov 15, 202474.6474.6473.6474.5472.35-
Nov 14, 202474.8076.2874.8075.5073.28-
Nov 13, 202473.8675.3073.8674.8072.60-
Nov 12, 202476.6276.9874.3674.3672.189
Nov 11, 202477.0678.0276.6876.8274.57-
Nov 8, 202476.3077.0876.2477.0874.82-
Nov 7, 202475.0276.4475.0276.4474.20-
Nov 6, 202476.8276.8272.9075.2673.05-
Nov 5, 202473.5474.5073.5074.2072.02-
Nov 4, 202472.3073.7272.3073.7271.56-
Nov 1, 202473.9674.3672.7472.8470.70-
Oct 31, 202475.7875.7873.8873.8871.71-
Oct 30, 202478.1278.1275.3676.0273.79-
Oct 29, 202480.6880.6878.2278.2275.92-
Oct 28, 202480.5281.4480.4080.6478.27-
Oct 25, 202480.5081.0680.3280.3277.961
Oct 24, 202480.1081.2280.1080.9478.56-
Oct 23, 202480.4481.5880.4480.5878.22-
Oct 22, 202479.8280.6279.8280.4278.06-
Oct 21, 202482.2682.2680.4080.4478.08165
Oct 18, 202481.6082.6281.3882.5080.08-
Oct 17, 202480.0682.0680.0282.0679.65-
Oct 16, 202479.2280.6079.2280.4878.12-
Oct 15, 202477.1880.3077.1879.3276.99-
Oct 14, 202475.5477.3475.2877.3475.07-
Oct 11, 202474.8075.6874.8075.6073.38-
Oct 10, 202474.8875.6074.6474.9072.70-
Oct 9, 202473.3075.3273.3075.3273.11-
Oct 8, 202472.4073.7472.4073.6671.50-
Oct 7, 202473.9273.9272.2672.8270.6820
Oct 4, 202471.3873.6471.3873.6471.48-
Oct 3, 202472.2072.2071.5071.9269.81-
Oct 2, 202471.4672.4671.4672.4670.33-
Oct 1, 202471.8272.0271.5072.0269.91-
Sep 30, 2024 0.861518 Dividend
Sep 30, 202471.1072.1070.8871.9869.87-
Sep 27, 202471.6472.4471.6472.2269.15-
Sep 26, 202472.3872.4671.4271.6068.56-
Sep 25, 202473.1073.2872.1672.3069.23-
Sep 24, 202473.8674.1673.1473.7870.64-
Sep 23, 202472.3273.7472.3273.7470.60-
Sep 20, 202473.3273.3272.3472.3469.26-
Sep 19, 202473.1074.0873.0873.4870.36-
Sep 18, 202472.0673.2072.0673.2070.09-
Sep 17, 202472.8873.3272.1872.2069.13-
Sep 16, 202471.7873.2671.6473.2670.15-
Sep 13, 202470.5872.2270.5872.2069.13-
Sep 12, 202469.0671.3869.0670.8467.83-
Sep 11, 202466.8468.9466.3668.9466.01-
Sep 10, 202466.8467.4666.6667.4664.59-
Sep 9, 202467.1867.1866.8467.1264.27-
Sep 6, 202466.8867.5266.4866.9864.13-
Sep 5, 202466.8067.7266.8067.2464.38-
Sep 4, 202466.6667.8066.6667.1264.27-
Sep 3, 202467.6067.6066.7866.7863.94-
Sep 2, 202467.6867.6867.5867.6464.76-
Aug 30, 202466.9068.1466.9067.9265.03-
Aug 29, 202466.5667.2266.5467.0664.21-
Aug 28, 202466.2666.6866.2666.6863.84-
Aug 27, 202465.9066.2265.3666.2263.40-
Aug 26, 202465.0666.6065.0666.3063.48-
Aug 23, 202463.5265.4463.5265.1662.39-
Aug 22, 202463.0063.6863.0063.6260.91-
Aug 21, 202462.8663.2662.4063.0260.34-
Aug 20, 202464.0664.0662.8662.8660.19-
Aug 19, 202463.0264.2263.0264.2261.49-
Aug 16, 202463.2263.3062.9863.3060.61-
Aug 15, 202462.0864.0062.0863.4260.72-
Aug 14, 202462.4062.6861.9062.2859.63-
Aug 13, 202461.2462.5661.2462.4059.75-
Aug 12, 202462.5662.5660.8661.3858.7718
Aug 9, 202462.6463.0261.9262.6059.94-
Aug 8, 202461.4062.8261.4062.8260.15-
Aug 7, 202462.7663.5261.8061.8059.17-
Aug 6, 202462.1863.4060.9462.5859.92-
Aug 5, 202460.1260.7657.1259.7657.2275
Aug 2, 202464.3864.3860.3061.1058.50-
Aug 1, 202465.6467.3264.7464.7461.99-
Jul 31, 202466.6866.6864.5665.7462.94-
Jul 30, 202465.6466.9865.3266.9864.13-
Jul 29, 202464.8465.8264.8465.8263.02-
Jul 26, 202462.4264.6462.4264.6461.89-
Jul 25, 202461.5863.1261.5862.7260.05-
Jul 24, 202463.3464.0661.7461.7459.11-
Jul 23, 202461.9664.0661.9663.8261.11-
Jul 22, 202461.0262.0861.0262.0859.44-
Jul 19, 202461.4861.6060.8461.2458.64-
Jul 18, 202462.4663.5261.5461.5458.92-
Jul 17, 202463.2863.4662.4062.4059.75-
Jul 16, 202462.5663.6862.5663.6660.95-
Jul 15, 202462.0462.9661.8862.7260.05-
Jul 12, 202459.8462.0659.8461.8459.21-
Jul 11, 202456.7860.0456.7860.0457.49-
Jul 10, 202456.3257.0656.3257.0654.6318
Jul 9, 202455.9056.5255.2056.5254.12-
Jul 8, 202455.3256.0255.3256.0053.62-
Jul 5, 202456.7256.7255.7655.7653.39-
Jul 4, 202456.8256.8656.7456.7454.33-
Jul 3, 202457.0057.3856.8256.8254.40-
Jul 2, 202456.2457.0655.9857.0654.63-
Jul 1, 202457.0257.0256.4056.4054.00-
Jun 28, 2024 0.861518 Dividend
Jun 28, 202455.9857.2055.9857.2054.77-
Jun 27, 202456.7856.9456.5656.9453.58-
Jun 26, 202457.3657.5057.0057.1053.73-
Jun 25, 202457.8458.3857.4457.6454.24100
Jun 24, 202457.1658.0457.1657.8854.47-
Jun 21, 202457.0257.5057.0257.5054.11-
Jun 20, 202457.5057.8457.3057.3653.98100
Jun 19, 202457.4657.4657.3457.3653.98-
Jun 18, 202457.1058.1457.1057.7054.30-
Jun 17, 202457.3257.3256.5257.0453.67-
Jun 14, 202456.8457.8456.8457.4054.01-
Jun 13, 202455.1857.2655.1856.9853.62-
Jun 12, 202454.1457.0054.1455.4852.21100
Jun 11, 202454.5655.0854.2254.2251.02-
Jun 10, 202454.8255.4654.3854.8451.60-
Jun 7, 202455.6455.6454.7654.7651.53-
Jun 6, 202454.5855.8854.3055.8852.58-
Jun 5, 202454.9855.5654.5654.9851.74-
Jun 4, 202454.7655.5454.7655.1451.89-
Jun 3, 202455.7855.7854.9854.9851.74-
May 31, 202453.4455.6053.4455.6052.32-
May 30, 202452.4253.3852.4253.3850.23-
May 29, 202453.0853.0852.4252.7849.67-
May 28, 202454.4054.7053.6053.6050.44-
May 27, 202454.3855.0054.3854.5451.32200
May 24, 202455.0255.4654.5654.5651.34-
May 23, 202456.8056.8055.1855.1851.92-
May 22, 202457.1657.5056.9256.9253.56-
May 21, 202456.8257.4256.6257.3653.98-
May 20, 202457.8457.8657.5257.5254.13-
May 17, 202458.4258.4257.8457.9854.56-
May 16, 202459.2059.2058.6658.6655.20-
May 15, 202458.9260.2858.9259.4855.97100
May 14, 202457.9259.1857.9259.1855.69-
May 13, 202456.8858.5856.8658.2054.77-
May 10, 202456.9656.9856.4256.9853.62-
May 9, 202455.6456.7255.6456.5253.19-
May 8, 202456.4056.4055.7455.9652.66-
May 7, 202457.0257.4656.5056.5053.17-
May 6, 202456.3057.1256.3057.1253.75-
May 3, 202456.0457.6056.0456.3253.00-
May 2, 202455.0456.0454.9656.0452.73-
Apr 30, 202458.4658.9457.9858.0854.65-
Apr 29, 202457.2458.7057.2458.4855.03-
Apr 26, 202457.5458.3257.4057.4054.01-
Apr 25, 202458.3858.3856.9457.8054.39-
Apr 24, 202458.6258.8058.1858.8055.33-
Apr 23, 202457.3659.5457.3658.7455.27-
Apr 22, 202456.3657.7856.1657.5254.1316
Apr 19, 202454.7656.4254.7656.4253.09-
Apr 18, 202454.1855.0654.1855.0651.81-
Apr 17, 202454.5454.8254.4254.4251.21-