Dusseldorf - Delayed Quote EUR

Barloworld Ltd (BRL1.DU)

Compare
5.50
0.00
(0.00%)
At close: January 24 at 7:30:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20255.455.555.455.505.50-
Jan 23, 20255.455.505.455.505.50-
Jan 22, 20255.455.455.455.455.45-
Jan 21, 20255.405.455.405.455.45-
Jan 20, 20255.405.405.405.405.40-
Jan 17, 20255.405.455.405.455.45-
Jan 16, 20255.405.405.355.405.40-
Jan 15, 20255.305.405.305.405.40-
Jan 14, 20255.355.355.305.305.30-
Jan 13, 20255.355.355.305.355.35-
Jan 10, 20255.455.455.355.405.40-
Jan 9, 20255.455.505.455.455.45-
Jan 8, 20255.455.505.455.455.45-
Jan 7, 20255.505.505.505.505.50-
Jan 6, 20255.555.555.505.505.50-
Jan 3, 20255.505.555.505.555.55-
Jan 2, 2025 3.10 Dividend
Jan 2, 20255.455.555.455.555.55-
Dec 30, 20245.555.555.455.502.40-
Dec 27, 20245.555.555.555.552.42-
Dec 23, 20245.555.655.555.552.42-
Dec 20, 20245.605.605.555.552.42-
Dec 19, 20245.605.605.605.602.44-
Dec 18, 20245.655.655.655.652.47-
Dec 17, 20245.655.755.605.602.44-
Dec 16, 20245.755.755.755.752.51-
Dec 13, 20245.855.855.755.752.51-
Dec 12, 20245.805.905.755.752.51-
Dec 11, 20244.825.704.825.702.49-
Dec 10, 20244.844.864.824.862.12-
Dec 9, 20244.804.904.804.902.14-
Dec 6, 20244.664.824.664.822.10-
Dec 5, 20244.764.784.704.702.05-
Dec 4, 20244.624.784.624.782.09-
Dec 3, 20244.504.624.504.622.02-
Dec 2, 20244.404.524.404.521.97-
Nov 29, 20244.504.504.424.421.93-
Nov 28, 20244.464.524.464.521.97-
Nov 27, 20244.564.564.484.481.95-
Nov 26, 20244.524.644.524.642.02-
Nov 25, 20244.664.664.624.642.02-
Nov 22, 20244.604.704.604.702.05-
Nov 21, 20244.624.664.604.662.03-
Nov 20, 20244.604.644.604.642.02-
Nov 19, 20244.604.644.604.642.02-
Nov 18, 20244.524.584.484.582.00-
Nov 15, 20244.484.524.424.501.96-
Nov 14, 20244.204.264.204.261.86-
Nov 13, 20244.244.284.244.281.87-
Nov 12, 20244.204.284.204.261.86-
Nov 11, 20244.344.364.264.261.86-
Nov 8, 20244.364.404.364.381.91-
Nov 7, 20244.324.504.324.501.96-
Nov 6, 20244.224.384.224.381.91-
Nov 5, 20244.304.304.244.241.85-
Nov 4, 20244.264.324.264.321.89-
Nov 1, 20244.224.284.224.261.86-
Oct 31, 20244.224.244.204.201.83-
Oct 30, 20244.264.344.264.261.86-
Oct 29, 20244.324.364.304.301.88-
Oct 28, 20244.344.404.344.361.90-
Oct 25, 20244.324.364.284.361.90-
Oct 24, 20244.224.284.224.241.85-
Oct 23, 20244.324.324.204.201.83-
Oct 22, 20244.324.364.284.301.88-
Oct 21, 20244.364.364.304.321.89-
Oct 18, 20244.304.384.304.361.90-
Oct 17, 20244.304.324.304.301.88-
Oct 16, 20244.284.384.284.301.88-
Oct 15, 20244.284.324.264.261.86-
Oct 14, 20244.284.344.284.301.88-
Oct 11, 20244.264.384.264.301.88-
Oct 10, 20244.184.284.184.241.85-
Oct 9, 20244.284.304.164.161.82-
Oct 8, 20244.344.344.284.281.87-
Oct 7, 20244.344.404.344.361.90-
Oct 4, 20244.324.364.304.321.89-
Oct 3, 20244.264.324.264.301.88-
Oct 2, 20244.344.384.264.261.86-
Oct 1, 20244.364.424.324.321.89-
Sep 30, 20244.384.404.364.361.90-
Sep 27, 20244.324.404.324.381.91-
Sep 26, 20244.184.344.184.321.89-
Sep 25, 20244.144.244.144.161.82-
Sep 24, 20244.184.184.144.141.81-
Sep 23, 20244.184.244.184.181.82-
Sep 20, 20244.104.204.104.161.82-
Sep 19, 20244.104.204.104.101.79-
Sep 18, 20244.104.144.104.101.79-
Sep 17, 20244.064.124.044.081.78-
Sep 16, 20243.884.083.884.041.76-
Sep 13, 20244.604.663.883.881.69-
Sep 12, 20244.604.684.604.602.01-
Sep 11, 20244.724.804.604.602.01-
Sep 10, 20244.684.764.684.722.06-
Sep 9, 20244.544.724.544.682.04-
Sep 6, 20244.604.664.544.541.98-
Sep 5, 20244.604.664.604.602.01-
Sep 4, 20244.524.644.524.602.01-
Sep 3, 20244.584.624.524.521.97-
Sep 2, 20244.624.624.584.582.00-
Aug 30, 20244.664.744.624.622.02-
Aug 29, 20244.664.724.644.642.02-
Aug 28, 20244.604.704.604.642.02-
Aug 27, 20244.604.644.584.582.00-
Aug 26, 20244.644.664.604.602.01-
Aug 23, 20244.524.684.524.642.02-
Aug 22, 20244.564.584.524.521.97-
Aug 21, 20244.604.684.564.561.99-
Aug 20, 20244.624.684.584.582.00-
Aug 19, 20244.524.704.524.642.02-
Aug 16, 20244.584.644.524.521.97-
Aug 15, 20244.524.644.524.561.99-
Aug 14, 20244.424.564.424.501.96-
Aug 13, 20244.524.584.424.421.93-
Aug 12, 20244.564.664.524.521.97-
Aug 9, 20244.564.564.564.561.99-
Aug 8, 20244.704.704.544.541.98-
Aug 7, 20244.484.744.484.682.04-
Aug 6, 20244.204.444.184.441.94-
Aug 5, 20244.344.344.204.201.83-
Aug 2, 20244.544.544.424.421.93-
Aug 1, 20244.564.564.544.541.98-
Jul 31, 20244.544.664.544.561.99-
Jul 30, 20244.544.584.524.541.98-
Jul 29, 20244.584.664.524.521.97-
Jul 26, 20244.444.624.444.582.00-
Jul 25, 20244.304.404.264.401.92-
Jul 24, 20244.364.364.324.321.89-
Jul 23, 20244.324.364.284.361.90-
Jul 22, 20244.184.324.184.321.89-
Jul 19, 20244.224.224.204.201.83-
Jul 18, 20244.264.304.244.241.85-
Jul 17, 20244.424.424.264.261.86-
Jul 16, 20244.424.484.424.421.93-
Jul 15, 20244.424.424.404.421.93-
Jul 12, 20244.504.504.444.441.94-
Jul 11, 20244.464.564.464.501.96-
Jul 10, 20244.504.524.464.461.95-
Jul 9, 20244.484.504.464.501.96-
Jul 8, 20244.504.504.464.501.96-
Jul 5, 20244.564.604.484.501.96-
Jul 4, 20244.444.564.444.561.99-
Jul 3, 20244.264.464.264.441.94-
Jul 2, 20244.184.264.184.261.86-
Jul 1, 20244.184.344.184.181.82-
Jun 28, 20244.304.324.184.181.82-
Jun 27, 20244.424.424.304.301.88-
Jun 26, 20244.424.524.424.461.95-
Jun 25, 20244.504.504.424.421.93-
Jun 24, 20244.584.584.504.501.96-
Jun 21, 20244.564.624.564.602.01-
Jun 20, 20244.484.564.484.561.99-
Jun 19, 2024 2.10 Dividend
Jun 19, 20244.424.544.424.501.96-
Jun 18, 20244.444.564.444.521.06-
Jun 17, 20244.424.464.424.461.04-
Jun 14, 20244.324.444.324.401.03-
Jun 13, 20244.344.344.304.301.00-
Jun 12, 20244.364.384.324.341.01-
Jun 11, 20244.344.384.344.361.02-
Jun 10, 20244.444.444.344.341.01-
Jun 7, 20244.324.424.324.421.03-
Jun 6, 20244.364.364.264.321.01-
Jun 5, 20244.324.324.304.301.00-
Jun 4, 20244.364.384.324.321.01-
Jun 3, 20244.204.424.204.361.02-
May 31, 20244.204.284.204.220.99-
May 30, 20244.324.324.224.220.99-
May 29, 20244.324.344.324.321.01-
May 28, 20244.224.404.224.321.01-
May 27, 20244.344.344.244.240.99-
May 24, 20244.284.324.244.321.01-
May 23, 20244.304.324.264.261.00-
May 22, 20244.364.384.324.321.01-
May 21, 20244.284.364.284.361.02-
May 20, 20244.344.344.264.281.00-
May 17, 20244.364.364.264.321.01-
May 16, 20244.324.364.324.361.02-
May 15, 20244.324.404.324.321.01-
May 14, 20244.264.324.264.301.00-
May 13, 20244.284.364.284.281.00-
May 10, 20244.244.304.244.281.00-
May 9, 20244.144.264.144.240.99-
May 8, 20244.244.264.144.140.97-
May 7, 20244.264.264.244.240.99-
May 6, 20244.224.264.224.240.99-
May 3, 20244.184.264.184.220.99-
May 2, 20244.164.204.164.180.98-
Apr 30, 20244.204.224.124.120.96-
Apr 29, 20244.164.224.164.200.98-
Apr 26, 20244.064.164.064.160.97-
Apr 25, 20244.004.104.004.060.95-
Apr 24, 20244.004.044.004.020.94-
Apr 23, 20244.004.044.004.000.93-
Apr 22, 20244.004.024.004.000.93-
Apr 19, 20243.844.003.844.000.93-
Apr 18, 20243.863.863.823.840.90-
Apr 17, 20243.783.883.783.860.90-
Apr 16, 20243.743.803.743.780.88-
Apr 15, 20243.423.783.423.740.87-
Apr 12, 20243.423.523.423.420.80-
Apr 11, 20243.423.503.383.420.80-
Apr 10, 20243.303.443.303.420.80-
Apr 9, 20243.083.323.083.300.77-
Apr 8, 20243.023.103.023.080.72-
Apr 5, 20242.943.042.943.020.71-
Apr 4, 20242.842.962.842.940.69-
Apr 3, 20242.842.882.842.860.67-
Apr 2, 20242.882.942.862.860.67-
Mar 28, 20242.902.902.842.860.67-
Mar 27, 20242.842.882.822.880.67-