XETRA - Delayed Quote EUR

Stock3 AG (BOG.DE)

24.40

+0.60

+(2.52%)

At close: 5:36:02 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	24.00	24.60	24.00	24.40	24.40	60
Jan 21, 2025	23.80	23.80	23.80	23.80	23.80	-
Jan 20, 2025	23.80	23.80	23.80	23.80	23.80	-
Jan 17, 2025	23.80	23.80	23.80	23.80	23.80	-
Jan 16, 2025	23.80	23.80	23.80	23.80	23.80	-
Jan 15, 2025	23.80	23.80	23.80	23.80	23.80	-
Jan 14, 2025	23.60	24.00	23.60	23.80	23.80	204
Jan 13, 2025	24.00	24.00	24.00	24.00	24.00	-
Jan 10, 2025	25.00	25.00	23.80	24.00	24.00	721
Jan 9, 2025	25.20	25.20	25.20	25.20	25.20	21
Jan 8, 2025	25.20	25.20	25.20	25.20	25.20	-
Jan 7, 2025	25.20	25.20	24.80	25.20	25.20	636
Jan 6, 2025	23.20	25.20	23.20	25.20	25.20	3,617
Jan 3, 2025	23.80	23.80	23.00	23.00	23.00	612
Jan 2, 2025	24.20	24.60	24.20	24.20	24.20	50
Dec 30, 2024	24.00	24.00	23.80	23.80	23.80	12
Dec 27, 2024	23.60	23.60	23.60	23.60	23.60	-
Dec 23, 2024	24.60	25.40	24.00	24.00	24.00	1,209
Dec 20, 2024	23.80	23.80	23.80	23.80	23.80	214
Dec 19, 2024	22.80	23.60	22.80	23.60	23.60	804
Dec 18, 2024	21.20	22.00	21.20	22.00	22.00	519
Dec 17, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 16, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 13, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 12, 2024	21.60	21.60	21.60	21.60	21.60	90
Dec 11, 2024	21.20	21.20	21.20	21.20	21.20	200
Dec 10, 2024	21.40	21.40	21.40	21.40	21.40	-
Dec 9, 2024	21.40	21.40	21.40	21.40	21.40	-
Dec 6, 2024	21.40	21.40	21.40	21.40	21.40	-
Dec 5, 2024	21.40	21.40	21.40	21.40	21.40	-
Dec 4, 2024	21.40	21.40	21.40	21.40	21.40	-
Dec 3, 2024	21.60	21.60	21.60	21.60	21.60	-
Dec 2, 2024	21.80	21.80	21.60	21.60	21.60	20
Nov 29, 2024	21.60	21.60	21.60	21.60	21.60	-
Nov 28, 2024	21.80	21.80	21.80	21.80	21.80	-
Nov 27, 2024	21.80	21.80	21.80	21.80	21.80	-
Nov 26, 2024	21.60	21.80	21.60	21.80	21.80	176
Nov 25, 2024	22.20	22.20	22.20	22.20	22.20	-
Nov 22, 2024	21.20	22.20	21.20	22.20	22.20	808
Nov 21, 2024	21.00	21.00	20.40	20.80	20.80	221
Nov 20, 2024	20.40	20.80	20.40	20.60	20.60	153
Nov 19, 2024	20.20	21.00	20.20	20.80	20.80	1,800
Nov 18, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 15, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 14, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 13, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 12, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 11, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 8, 2024	19.10	19.10	19.00	19.00	19.00	100
Nov 7, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 6, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 5, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 4, 2024	18.90	18.90	18.90	18.90	18.90	-
Nov 1, 2024	18.90	18.90	18.90	18.90	18.90	-
Oct 31, 2024	18.90	18.90	18.90	18.90	18.90	-
Oct 30, 2024	19.10	19.10	18.90	18.90	18.90	10
Oct 29, 2024	18.90	18.90	18.90	18.90	18.90	-
Oct 28, 2024	18.90	18.90	18.90	18.90	18.90	-
Oct 25, 2024	18.90	18.90	18.90	18.90	18.90	-
Oct 24, 2024	18.90	18.90	18.90	18.90	18.90	235
Oct 23, 2024	18.90	19.00	18.90	19.00	19.00	265
Oct 22, 2024	19.20	19.20	19.20	19.20	19.20	-
Oct 21, 2024	19.10	19.20	19.10	19.20	19.20	300
Oct 18, 2024	18.80	18.90	18.80	18.90	18.90	1
Oct 17, 2024	19.10	19.10	18.90	18.90	18.90	1,130
Oct 16, 2024	17.50	18.80	17.50	18.80	18.80	1,044
Oct 15, 2024	17.20	17.30	17.20	17.30	17.30	300
Oct 14, 2024	16.90	16.90	16.90	16.90	16.90	200
Oct 11, 2024	16.70	16.70	16.70	16.70	16.70	-
Oct 10, 2024	16.70	16.70	16.70	16.70	16.70	-
Oct 9, 2024	16.50	16.70	16.50	16.70	16.70	25
Oct 8, 2024	16.70	16.70	16.70	16.70	16.70	-
Oct 7, 2024	16.20	16.70	16.20	16.70	16.70	475
Oct 4, 2024	16.00	16.00	16.00	16.00	16.00	-
Oct 3, 2024	16.00	16.00	16.00	16.00	16.00	-
Oct 2, 2024	16.00	16.00	16.00	16.00	16.00	-
Oct 1, 2024	15.80	16.10	15.80	16.10	16.10	1
Sep 30, 2024	16.10	16.10	16.10	16.10	16.10	-
Sep 27, 2024	16.00	16.00	16.00	16.00	16.00	-
Sep 26, 2024	16.40	16.40	15.90	16.00	16.00	172
Sep 25, 2024	15.90	16.10	15.90	16.10	16.10	529
Sep 24, 2024	15.60	15.60	15.60	15.60	15.60	-
Sep 23, 2024	15.30	15.30	15.30	15.30	15.30	-
Sep 20, 2024	15.30	15.30	15.30	15.30	15.30	-
Sep 19, 2024	15.00	15.20	15.00	15.20	15.20	1,824
Sep 18, 2024	15.20	15.20	15.20	15.20	15.20	-
Sep 17, 2024	15.20	15.20	15.20	15.20	15.20	-
Sep 16, 2024	15.20	15.20	15.20	15.20	15.20	-
Sep 13, 2024	15.30	15.30	15.30	15.30	15.30	-
Sep 12, 2024	15.50	15.50	15.30	15.30	15.30	658
Sep 11, 2024	15.20	15.30	15.20	15.30	15.30	300
Sep 10, 2024	15.20	15.20	15.00	15.00	15.00	1
Sep 9, 2024	15.00	15.10	14.80	15.10	15.10	301
Sep 6, 2024	15.60	15.60	15.00	15.20	15.20	632
Sep 5, 2024	15.90	15.90	15.90	15.90	15.90	-
Sep 4, 2024	15.70	15.90	15.70	15.90	15.90	1
Sep 3, 2024	15.90	15.90	15.90	15.90	15.90	-
Sep 2, 2024	15.90	15.90	15.90	15.90	15.90	-
Aug 30, 2024	15.80	15.90	15.80	15.90	15.90	13
Aug 29, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 28, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 27, 2024	15.70	16.00	15.70	16.00	16.00	313
Aug 26, 2024	16.10	16.10	15.90	15.90	15.90	10
Aug 23, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 22, 2024	16.00	16.20	16.00	16.00	16.00	102
Aug 21, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 20, 2024	16.00	16.00	16.00	16.00	16.00	-
Aug 19, 2024	15.80	16.00	15.80	16.00	16.00	2
Aug 16, 2024	16.20	16.20	16.20	16.20	16.20	-
Aug 15, 2024	16.20	16.20	16.20	16.20	16.20	-
Aug 14, 2024	16.40	16.40	16.20	16.20	16.20	307
Aug 13, 2024	16.80	16.80	16.70	16.70	16.70	1
Aug 12, 2024	16.50	16.50	16.50	16.50	16.50	-
Aug 9, 2024	16.20	16.50	16.20	16.50	16.50	3
Aug 8, 2024	16.50	16.50	16.50	16.50	16.50	38
Aug 7, 2024	17.00	17.00	16.80	16.80	16.80	18
Aug 6, 2024	17.00	17.00	16.70	16.70	16.70	3
Aug 5, 2024	16.50	16.90	16.50	16.70	16.70	958
Aug 2, 2024	16.30	16.30	16.30	16.30	16.30	-
Aug 1, 2024	16.30	16.30	16.30	16.30	16.30	-
Jul 31, 2024	16.30	16.30	16.30	16.30	16.30	-
Jul 30, 2024	16.20	16.20	16.20	16.20	16.20	-
Jul 29, 2024	16.50	16.60	16.30	16.30	16.30	1,275
Jul 26, 2024	16.30	16.30	16.30	16.30	16.30	-
Jul 25, 2024	16.30	16.30	16.30	16.30	16.30	-
Jul 24, 2024	16.70	16.70	16.70	16.70	16.70	-
Jul 23, 2024	16.70	16.70	16.70	16.70	16.70	-
Jul 22, 2024	16.90	16.90	16.70	16.70	16.70	1
Jul 19, 2024	16.70	16.70	16.70	16.70	16.70	-
Jul 18, 2024	16.70	16.70	16.70	16.70	16.70	-
Jul 17, 2024	16.70	16.70	16.70	16.70	16.70	-
Jul 16, 2024	16.70	16.70	16.70	16.70	16.70	-
Jul 15, 2024	16.80	16.80	16.80	16.80	16.80	-
Jul 12, 2024	16.80	16.80	16.80	16.80	16.80	-
Jul 11, 2024	16.80	16.80	16.80	16.80	16.80	-
Jul 10, 2024	16.80	16.80	16.80	16.80	16.80	-
Jul 9, 2024	16.80	16.80	16.80	16.80	16.80	-
Jul 8, 2024	16.80	16.80	16.80	16.80	16.80	-
Jul 5, 2024	16.90	16.90	16.90	16.90	16.90	-
Jul 4, 2024	16.90	16.90	16.90	16.90	16.90	-
Jul 3, 2024	16.90	16.90	16.90	16.90	16.90	-
Jul 2, 2024	16.90	16.90	16.90	16.90	16.90	-
Jul 1, 2024	17.00	17.00	17.00	17.00	17.00	-
Jun 28, 2024	17.20	17.20	17.00	17.00	17.00	-
Jun 27, 2024	17.00	17.00	17.00	17.00	17.00	-
Jun 26, 2024	17.00	17.00	17.00	17.00	17.00	-
Jun 25, 2024	17.00	17.00	17.00	17.00	17.00	-
Jun 24, 2024	17.00	17.00	17.00	17.00	17.00	-
Jun 21, 2024	17.00	17.00	17.00	17.00	17.00	-
Jun 20, 2024	17.00	17.00	17.00	17.00	17.00	-
Jun 19, 2024	17.30	17.30	17.00	17.00	17.00	532
Jun 18, 2024	17.50	17.50	17.50	17.50	17.50	-
Jun 17, 2024	17.50	17.50	17.50	17.50	17.50	-
Jun 14, 2024	17.50	17.50	17.50	17.50	17.50	-
Jun 13, 2024	17.50	17.50	17.50	17.50	17.50	-
Jun 12, 2024	17.50	17.50	17.50	17.50	17.50	-
Jun 11, 2024	17.50	17.60	17.50	17.60	17.60	75
Jun 10, 2024	17.70	17.70	17.70	17.70	17.70	-
Jun 7, 2024	17.70	17.70	17.70	17.70	17.70	-
Jun 6, 2024	17.70	17.70	17.70	17.70	17.70	-
Jun 5, 2024	17.70	17.70	17.60	17.60	17.60	278
Jun 4, 2024	18.00	18.00	17.90	17.90	17.90	3
Jun 3, 2024	18.00	18.00	18.00	18.00	18.00	-
May 31, 2024	18.20	18.20	18.00	18.00	18.00	200
May 30, 2024	18.00	18.00	18.00	18.00	18.00	-
May 29, 2024	18.10	18.10	18.10	18.10	18.10	-
May 28, 2024	18.10	18.10	18.10	18.10	18.10	-
May 27, 2024	18.10	18.10	18.10	18.10	18.10	-
May 24, 2024	18.20	18.20	18.10	18.10	18.10	400
May 23, 2024	18.20	18.20	18.00	18.00	18.00	410
May 22, 2024	18.10	18.10	18.00	18.00	18.00	274
May 21, 2024	18.30	18.30	18.30	18.30	18.30	-
May 20, 2024	18.30	18.30	18.30	18.30	18.30	-
May 17, 2024	18.50	18.50	18.20	18.30	18.30	113
May 16, 2024	18.10	18.40	18.10	18.30	18.30	47
May 15, 2024	17.90	17.90	17.90	17.90	17.90	-
May 14, 2024	18.10	18.10	17.90	17.90	17.90	10
May 13, 2024	17.90	17.90	17.90	17.90	17.90	-
May 10, 2024	18.00	18.10	17.90	17.90	17.90	25
May 9, 2024	17.80	17.80	17.80	17.80	17.80	-
May 8, 2024	17.80	17.80	17.80	17.80	17.80	-
May 7, 2024	17.80	17.80	17.80	17.80	17.80	-
May 6, 2024	17.60	17.80	17.60	17.80	17.80	100
May 3, 2024	17.80	17.80	17.80	17.80	17.80	186
May 2, 2024	17.90	17.90	17.90	17.90	17.90	-
Apr 30, 2024	18.00	18.10	18.00	18.10	18.10	200
Apr 29, 2024	17.90	17.90	17.90	17.90	17.90	-
Apr 26, 2024	17.90	17.90	17.90	17.90	17.90	-
Apr 25, 2024	17.90	17.90	17.90	17.90	17.90	-
Apr 24, 2024	17.90	17.90	17.90	17.90	17.90	-
Apr 23, 2024	17.90	17.90	17.90	17.90	17.90	-
Apr 22, 2024	17.90	17.90	17.90	17.90	17.90	-
Apr 19, 2024	17.90	18.00	17.90	18.00	18.00	25
Apr 18, 2024	18.00	18.00	17.90	17.90	17.90	350
Apr 17, 2024	18.30	18.30	18.30	18.30	18.30	-
Apr 16, 2024	18.20	18.30	18.20	18.30	18.30	350
Apr 15, 2024	18.60	18.60	18.60	18.60	18.60	-
Apr 12, 2024	18.60	18.60	18.60	18.60	18.60	-
Apr 11, 2024	18.60	18.60	18.60	18.60	18.60	-
Apr 10, 2024	18.50	18.50	18.50	18.50	18.50	-
Apr 9, 2024	18.60	18.60	18.60	18.60	18.60	-
Apr 8, 2024	18.80	19.20	18.60	18.60	18.60	3,697
Apr 5, 2024	18.30	18.30	18.30	18.30	18.30	-
Apr 4, 2024	18.30	18.30	18.30	18.30	18.30	-
Apr 3, 2024	18.30	18.30	18.30	18.30	18.30	-
Apr 2, 2024	18.30	18.30	18.30	18.30	18.30	-
Mar 28, 2024	18.20	18.20	18.20	18.20	18.20	-
Mar 27, 2024	18.20	18.20	18.20	18.20	18.20	-
Mar 26, 2024	18.20	18.20	18.20	18.20	18.20	-
Mar 25, 2024	18.20	18.20	18.20	18.20	18.20	-
Mar 22, 2024	18.20	18.20	18.20	18.20	18.20	-
Mar 21, 2024	18.30	18.30	18.00	18.20	18.20	283
Mar 20, 2024	18.60	18.60	18.60	18.60	18.60	-
Mar 19, 2024	18.60	18.60	18.60	18.60	18.60	-
Mar 18, 2024	18.90	18.90	18.50	18.50	18.50	395
Mar 15, 2024	18.70	18.70	18.70	18.70	18.70	-
Mar 14, 2024	18.70	18.70	18.70	18.70	18.70	-
Mar 13, 2024	18.70	18.70	18.70	18.70	18.70	100
Mar 12, 2024	18.60	18.60	18.60	18.60	18.60	-
Mar 11, 2024	18.50	18.50	18.50	18.50	18.50	200
Mar 8, 2024	18.30	18.30	18.20	18.20	18.20	300
Mar 7, 2024	18.10	18.10	18.10	18.10	18.10	-
Mar 6, 2024	18.10	18.10	18.10	18.10	18.10	-
Mar 5, 2024	18.10	18.10	18.10	18.10	18.10	-
Mar 4, 2024	18.10	18.20	18.10	18.10	18.10	373
Mar 1, 2024	18.70	18.70	18.50	18.50	18.50	8
Feb 29, 2024	18.50	18.50	18.10	18.40	18.40	510
Feb 28, 2024	18.80	18.80	18.80	18.80	18.80	-
Feb 27, 2024	18.80	18.80	18.80	18.80	18.80	-
Feb 26, 2024	18.80	18.80	18.80	18.80	18.80	-
Feb 23, 2024	18.80	18.80	18.80	18.80	18.80	-
Feb 22, 2024	18.80	18.80	18.80	18.80	18.80	-
Feb 21, 2024	18.80	18.80	18.80	18.80	18.80	-
Feb 20, 2024	18.70	18.70	18.60	18.60	18.60	260
Feb 19, 2024	19.00	19.00	19.00	19.00	19.00	257
Feb 16, 2024	19.50	19.50	19.30	19.30	19.30	514
Feb 15, 2024	19.60	19.60	19.60	19.60	19.60	-
Feb 14, 2024	19.60	19.60	19.60	19.60	19.60	-
Feb 13, 2024	19.50	19.50	19.50	19.50	19.50	-
Feb 12, 2024	19.50	19.50	19.50	19.50	19.50	-
Feb 9, 2024	19.50	19.50	19.50	19.50	19.50	-
Feb 8, 2024	19.50	19.50	19.50	19.50	19.50	-
Feb 7, 2024	19.50	19.50	19.50	19.50	19.50	-
Feb 6, 2024	19.40	19.40	19.40	19.40	19.40	-
Feb 5, 2024	19.40	19.40	19.40	19.40	19.40	-
Feb 2, 2024	19.40	19.40	19.40	19.40	19.40	-
Feb 1, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 31, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 30, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 29, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 26, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 25, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 24, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 23, 2024	19.40	19.40	19.40	19.40	19.40	-
Jan 22, 2024	19.40	19.40	19.40	19.40	19.40	-

FPH.DE Francotyp-Postalia Holding AG

2.5200

0.00%

NC5A.DE NorCom Information Technology GmbH & Co. KGaA

3.3900

-4.78%

RDEB.DE RELX PLC

47.36

0.00%

RCF.DE Teleperformance SE

87.80

+1.79%

WOSB.DE Wolters Kluwer N.V.

174.65

+1.51%