Munich - Delayed Quote EUR

Bentley Systems Inc (BS81.MU)

Compare
45.20
0.00
(0.00%)
As of 8:02:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 45.20 45.20 45.20 45.20 45.20 -
Jan 10, 2025 45.20 45.20 45.20 45.20 45.20 -
Jan 9, 2025 45.20 45.20 45.20 45.20 45.20 -
Jan 8, 2025 45.20 45.20 45.20 45.20 45.20 -
Jan 7, 2025 45.20 45.20 45.20 45.20 45.20 -
Jan 6, 2025 45.20 45.20 45.20 45.20 45.20 -
Jan 3, 2025 45.20 45.20 45.20 45.20 45.20 -
Jan 2, 2025 45.20 45.20 45.20 45.20 45.20 -
Dec 30, 2024 45.60 45.60 45.60 45.60 45.60 -
Dec 27, 2024 45.60 45.60 45.60 45.60 45.60 -
Dec 23, 2024 46.00 46.00 46.00 46.00 46.00 -
Dec 20, 2024 45.80 45.80 45.80 45.80 45.80 -
Dec 19, 2024 45.80 45.80 45.80 45.80 45.80 -
Dec 18, 2024 46.00 46.00 46.00 46.00 46.00 -
Dec 17, 2024 45.20 45.20 45.20 45.20 45.20 -
Dec 16, 2024 45.20 45.20 45.20 45.20 45.20 -
Dec 13, 2024 45.80 45.80 45.80 45.80 45.80 -
Dec 12, 2024 45.20 45.20 45.20 45.20 45.20 -
Dec 11, 2024 45.40 45.40 45.40 45.40 45.40 -
Dec 10, 2024 46.40 46.40 46.40 46.40 46.40 -
Dec 9, 2024 47.20 47.20 47.20 47.20 47.20 -
Dec 6, 2024 47.20 47.20 47.20 47.20 47.20 -
Dec 5, 2024 47.80 47.80 47.80 47.80 47.80 -
Dec 4, 2024 47.20 47.20 47.20 47.20 47.20 -
Dec 3, 2024 0.06 Dividend
Dec 3, 2024 47.20 47.20 47.20 47.20 47.20 -
Dec 2, 2024 47.00 47.00 47.00 47.00 46.94 -
Nov 29, 2024 47.00 47.00 47.00 47.00 46.94 -
Nov 28, 2024 47.00 47.00 47.00 47.00 46.94 -
Nov 27, 2024 47.00 47.00 47.00 47.00 46.94 -
Nov 26, 2024 47.00 47.00 47.00 47.00 46.94 -
Nov 25, 2024 46.20 46.20 46.20 46.20 46.14 -
Nov 22, 2024 45.40 45.40 45.40 45.40 45.34 -
Nov 21, 2024 44.60 44.60 44.60 44.60 44.54 -
Nov 20, 2024 44.60 44.60 44.60 44.60 44.54 -
Nov 19, 2024 44.60 44.60 44.60 44.60 44.54 -
Nov 18, 2024 44.60 44.60 44.60 44.60 44.54 -
Nov 15, 2024 45.80 45.80 45.80 45.80 45.74 -
Nov 14, 2024 46.00 46.00 46.00 46.00 45.94 -
Nov 13, 2024 46.00 46.00 46.00 46.00 45.94 -
Nov 12, 2024 46.00 46.00 46.00 46.00 45.94 -
Nov 11, 2024 46.00 46.00 46.00 46.00 45.94 -
Nov 8, 2024 47.00 47.00 47.00 47.00 46.94 -
Nov 7, 2024 46.80 46.80 46.20 46.20 46.14 80
Nov 6, 2024 46.80 46.80 46.80 46.80 46.74 -
Nov 5, 2024 44.80 44.80 44.80 44.80 44.74 -
Nov 4, 2024 44.80 44.80 44.80 44.80 44.74 -
Nov 1, 2024 44.80 44.80 44.80 44.80 44.74 -
Oct 31, 2024 45.40 45.40 45.40 45.40 45.34 -
Oct 30, 2024 45.40 45.40 45.40 45.40 45.34 -
Oct 29, 2024 45.40 45.40 45.40 45.40 45.34 -
Oct 28, 2024 45.40 45.40 45.40 45.40 45.34 -
Oct 25, 2024 45.40 45.40 45.40 45.40 45.34 -
Oct 24, 2024 45.80 45.80 45.80 45.80 45.74 -
Oct 23, 2024 46.00 46.00 46.00 46.00 45.94 -
Oct 22, 2024 46.00 46.00 46.00 46.00 45.94 -
Oct 21, 2024 46.00 46.00 46.00 46.00 45.94 -
Oct 18, 2024 46.00 46.00 46.00 46.00 45.94 -
Oct 17, 2024 46.00 46.00 46.00 46.00 45.94 -
Oct 16, 2024 46.20 46.20 46.20 46.20 46.14 -
Oct 15, 2024 46.40 46.40 46.40 46.40 46.34 -
Oct 14, 2024 46.00 46.00 46.00 46.00 45.94 -
Oct 11, 2024 45.60 45.60 45.60 45.60 45.54 -
Oct 10, 2024 44.40 44.40 44.40 44.40 44.34 -
Oct 9, 2024 43.80 43.80 43.80 43.80 43.74 -
Oct 8, 2024 43.80 43.80 43.80 43.80 43.74 -
Oct 7, 2024 44.80 44.80 44.80 44.80 44.74 -
Oct 4, 2024 45.20 45.20 45.20 45.20 45.14 -
Oct 3, 2024 45.20 45.20 45.20 45.20 45.14 -
Oct 2, 2024 45.20 45.20 45.20 45.20 45.14 -
Oct 1, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 30, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 27, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 26, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 25, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 24, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 23, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 20, 2024 45.20 45.20 45.20 45.20 45.14 -
Sep 19, 2024 44.80 44.80 44.80 44.80 44.74 -
Sep 18, 2024 44.80 44.80 44.80 44.80 44.74 -
Sep 17, 2024 0.06 Dividend
Sep 17, 2024 44.40 44.40 44.40 44.40 44.34 -
Sep 16, 2024 44.40 44.40 44.40 44.40 44.28 -
Sep 13, 2024 44.20 44.20 44.20 44.20 44.08 -
Sep 12, 2024 44.20 44.20 44.20 44.20 44.08 -
Sep 11, 2024 42.80 42.80 42.80 42.80 42.69 -
Sep 10, 2024 42.20 42.20 42.20 42.20 42.09 -
Sep 9, 2024 44.00 44.00 44.00 44.00 43.88 -
Sep 6, 2024 44.00 44.00 44.00 44.00 43.88 -
Sep 5, 2024 44.00 44.00 44.00 44.00 43.88 -
Sep 4, 2024 44.20 44.20 44.20 44.20 44.08 -
Sep 3, 2024 46.20 46.20 46.20 46.20 46.08 -
Sep 2, 2024 46.20 46.20 46.20 46.20 46.08 -
Aug 30, 2024 46.00 46.00 46.00 46.00 45.88 -
Aug 29, 2024 45.80 45.80 45.80 45.80 45.68 -
Aug 28, 2024 46.20 46.20 46.20 46.20 46.08 -
Aug 27, 2024 45.20 45.20 45.20 45.20 45.08 -
Aug 26, 2024 45.00 45.00 45.00 45.00 44.88 -
Aug 23, 2024 45.00 45.00 45.00 45.00 44.88 -
Aug 22, 2024 45.00 45.00 45.00 45.00 44.88 -
Aug 21, 2024 45.00 45.00 45.00 45.00 44.88 -
Aug 20, 2024 45.20 45.20 45.20 45.20 45.08 -
Aug 19, 2024 45.20 45.20 45.20 45.20 45.08 -
Aug 16, 2024 45.20 45.20 45.20 45.20 45.08 -
Aug 15, 2024 45.00 45.00 45.00 45.00 44.88 -
Aug 14, 2024 45.00 45.00 45.00 45.00 44.88 -
Aug 13, 2024 44.60 44.60 44.60 44.60 44.48 -
Aug 12, 2024 44.60 44.60 44.60 44.60 44.48 -
Aug 9, 2024 44.80 44.80 44.80 44.80 44.68 -
Aug 8, 2024 43.20 43.20 43.20 43.20 43.09 -
Aug 7, 2024 43.60 43.60 43.60 43.60 43.49 -
Aug 6, 2024 41.60 41.60 41.60 41.60 41.49 -
Aug 5, 2024 41.80 41.80 41.80 41.80 41.69 -
Aug 2, 2024 44.20 44.20 44.20 44.20 44.08 -
Aug 1, 2024 44.80 44.80 44.80 44.80 44.68 -
Jul 31, 2024 44.60 44.60 44.60 44.60 44.48 -
Jul 30, 2024 45.00 45.00 45.00 45.00 44.88 -
Jul 29, 2024 45.00 45.00 45.00 45.00 44.88 -
Jul 26, 2024 45.00 45.00 45.00 45.00 44.88 -
Jul 25, 2024 45.00 45.00 45.00 45.00 44.88 -
Jul 24, 2024 45.00 45.00 45.00 45.00 44.88 -
Jul 23, 2024 45.00 45.00 45.00 45.00 44.88 -
Jul 22, 2024 44.80 44.80 44.80 44.80 44.68 -
Jul 19, 2024 45.20 45.20 45.20 45.20 45.08 -
Jul 18, 2024 45.60 45.60 45.60 45.60 45.48 -
Jul 17, 2024 45.60 45.60 45.60 45.60 45.48 -
Jul 16, 2024 45.60 45.60 45.60 45.60 45.48 -
Jul 15, 2024 45.60 45.60 45.60 45.60 45.48 -
Jul 12, 2024 44.60 44.60 44.60 44.60 44.48 -
Jul 11, 2024 44.40 44.40 44.40 44.40 44.28 -
Jul 10, 2024 44.40 44.40 44.40 44.40 44.28 -
Jul 9, 2024 46.00 46.00 46.00 46.00 45.88 -
Jul 8, 2024 46.00 46.00 46.00 46.00 45.88 -
Jul 5, 2024 46.00 46.00 46.00 46.00 45.88 -
Jul 4, 2024 46.00 46.00 46.00 46.00 45.88 -
Jul 3, 2024 46.00 46.00 46.00 46.00 45.88 -
Jul 2, 2024 46.00 46.00 46.00 46.00 45.88 -
Jul 1, 2024 46.40 46.40 46.40 46.40 46.28 -
Jun 28, 2024 46.80 46.80 46.80 46.80 46.68 -
Jun 27, 2024 47.00 47.00 47.00 47.00 46.88 -
Jun 26, 2024 47.40 47.40 47.40 47.40 47.28 -
Jun 25, 2024 47.40 47.40 47.40 47.40 47.28 -
Jun 24, 2024 48.00 48.00 48.00 48.00 47.87 -
Jun 21, 2024 48.00 48.00 48.00 48.00 47.87 -
Jun 20, 2024 48.00 48.00 48.00 48.00 47.87 -
Jun 19, 2024 48.00 48.00 48.00 48.00 47.87 -
Jun 18, 2024 47.60 47.60 47.60 47.60 47.47 -
Jun 17, 2024 47.20 47.20 47.20 47.20 47.08 -
Jun 14, 2024 47.20 47.20 47.20 47.20 47.08 -
Jun 13, 2024 47.20 47.20 47.20 47.20 47.08 -
Jun 12, 2024 46.80 46.80 46.80 46.80 46.68 -
Jun 11, 2024 45.80 45.80 45.80 45.80 45.68 -
Jun 10, 2024 46.80 46.80 46.80 46.80 46.68 -
Jun 7, 2024 46.20 46.20 46.20 46.20 46.08 -
Jun 6, 2024 46.20 46.20 46.20 46.20 46.08 -
Jun 5, 2024 45.80 45.80 45.80 45.80 45.68 -
Jun 4, 2024 0.06 Dividend
Jun 4, 2024 45.80 45.80 45.80 45.80 45.68 -
Jun 3, 2024 46.40 46.40 46.40 46.40 46.22 -
May 31, 2024 46.40 46.40 46.40 46.40 46.22 -
May 30, 2024 48.20 48.20 48.20 48.20 48.01 -
May 29, 2024 48.80 48.80 48.80 48.80 48.61 -
May 28, 2024 49.20 49.20 49.20 49.20 49.01 -
May 27, 2024 49.20 49.20 49.20 49.20 49.01 -
May 24, 2024 49.20 49.20 49.20 49.20 49.01 -
May 23, 2024 49.60 49.60 49.60 49.60 49.41 -
May 22, 2024 50.50 50.50 50.50 50.50 50.30 50
May 21, 2024 52.00 52.00 52.00 52.00 51.80 -
May 20, 2024 51.50 51.50 51.50 51.50 51.30 -
May 17, 2024 51.50 51.50 51.50 51.50 51.30 -
May 16, 2024 51.00 51.00 51.00 51.00 50.80 -
May 15, 2024 51.00 51.00 51.00 51.00 50.80 -
May 14, 2024 51.00 51.00 51.00 51.00 50.80 -
May 13, 2024 51.50 51.50 51.50 51.50 51.30 -
May 10, 2024 51.00 51.00 51.00 51.00 50.80 -
May 9, 2024 50.50 50.50 50.50 50.50 50.30 -
May 8, 2024 49.40 49.40 49.40 49.40 49.21 -
May 7, 2024 49.40 49.40 49.40 49.40 49.21 -
May 6, 2024 49.20 49.20 49.20 49.20 49.01 -
May 3, 2024 48.80 48.80 48.80 48.80 48.61 -
May 2, 2024 48.80 48.80 48.80 48.80 48.61 -
Apr 30, 2024 50.50 50.50 50.50 50.50 50.30 -
Apr 29, 2024 51.00 51.00 51.00 51.00 50.80 -
Apr 26, 2024 50.50 50.50 50.50 50.50 50.30 -
Apr 25, 2024 50.50 50.50 50.50 50.50 50.30 -
Apr 24, 2024 50.50 50.50 50.50 50.50 50.30 -
Apr 23, 2024 49.60 49.60 49.60 49.60 49.41 -
Apr 22, 2024 49.00 49.00 49.00 49.00 48.81 -
Apr 19, 2024 48.20 48.20 48.20 48.20 48.01 -
Apr 18, 2024 47.20 47.20 47.20 47.20 47.02 -
Apr 17, 2024 46.00 46.00 46.00 46.00 45.82 -
Apr 16, 2024 45.00 45.00 45.00 45.00 44.82 -
Apr 15, 2024 45.80 45.80 45.80 45.80 45.62 -
Apr 12, 2024 46.40 46.40 46.40 46.40 46.22 -
Apr 11, 2024 46.40 46.40 46.40 46.40 46.22 -
Apr 10, 2024 46.40 46.40 46.40 46.40 46.22 -
Apr 9, 2024 46.00 46.00 46.00 46.00 45.82 -
Apr 8, 2024 45.80 45.80 45.80 45.80 45.62 -
Apr 5, 2024 45.80 45.80 45.80 45.80 45.62 -
Apr 4, 2024 45.80 45.80 45.80 45.80 45.62 -
Apr 3, 2024 46.80 46.80 46.80 46.80 46.62 -
Apr 2, 2024 47.20 47.20 47.00 47.00 46.82 150
Mar 28, 2024 47.60 47.60 47.60 47.60 47.41 -
Mar 27, 2024 47.60 47.60 47.60 47.60 47.41 -
Mar 26, 2024 47.60 47.60 47.60 47.60 47.41 -
Mar 25, 2024 47.60 47.60 47.60 47.60 47.41 -
Mar 22, 2024 47.20 47.20 47.20 47.20 47.02 -
Mar 21, 2024 46.20 46.20 46.20 46.20 46.02 -
Mar 20, 2024 45.80 45.80 45.80 45.80 45.62 -
Mar 19, 2024 0.06 Dividend
Mar 19, 2024 45.00 45.00 45.00 45.00 44.82 -
Mar 18, 2024 45.00 45.00 45.00 45.00 44.76 -
Mar 15, 2024 45.00 45.00 45.00 45.00 44.76 -
Mar 14, 2024 45.00 45.00 45.00 45.00 44.76 -
Mar 13, 2024 45.00 45.00 45.00 45.00 44.76 -
Mar 12, 2024 45.00 45.00 45.00 45.00 44.76 -
Mar 11, 2024 45.20 45.20 45.20 45.20 44.96 -
Mar 8, 2024 45.20 45.20 45.20 45.20 44.96 -
Mar 7, 2024 45.20 45.20 45.20 45.20 44.96 -
Mar 6, 2024 44.60 44.60 44.60 44.60 44.37 -
Mar 5, 2024 47.20 47.20 47.20 47.20 46.95 -
Mar 4, 2024 47.20 47.20 47.20 47.20 46.95 -
Mar 1, 2024 47.20 47.20 47.20 47.20 46.95 -
Feb 29, 2024 46.60 46.60 46.60 46.60 46.36 -
Feb 28, 2024 45.40 45.40 45.40 45.40 45.16 -
Feb 27, 2024 48.20 48.20 45.40 45.40 45.16 15
Feb 26, 2024 48.20 48.20 48.20 48.20 47.95 -
Feb 23, 2024 48.20 48.20 48.20 48.20 47.95 -
Feb 22, 2024 48.00 48.00 48.00 48.00 47.75 -
Feb 21, 2024 48.80 48.80 48.80 48.80 48.54 -
Feb 20, 2024 48.80 48.80 48.80 48.80 48.54 -
Feb 19, 2024 49.00 49.00 49.00 49.00 48.74 -
Feb 16, 2024 48.20 48.20 48.20 48.20 47.95 -
Feb 15, 2024 47.80 47.80 47.80 47.80 47.55 -
Feb 14, 2024 46.80 46.80 46.80 46.80 46.55 -
Feb 13, 2024 48.20 48.20 48.20 48.20 47.95 -
Feb 12, 2024 48.60 48.60 48.60 48.60 48.35 -
Feb 9, 2024 48.20 48.20 48.20 48.20 47.95 -
Feb 8, 2024 47.80 47.80 47.80 47.80 47.55 -
Feb 7, 2024 47.40 47.40 47.40 47.40 47.15 -
Feb 6, 2024 47.40 47.40 47.40 47.40 47.15 -
Feb 5, 2024 47.40 48.00 47.40 48.00 47.75 8
Feb 2, 2024 47.00 47.00 47.00 47.00 46.75 -
Feb 1, 2024 47.00 47.00 47.00 47.00 46.75 -
Jan 31, 2024 47.80 47.80 47.80 47.80 47.55 -
Jan 30, 2024 47.40 47.40 47.40 47.40 47.15 -
Jan 29, 2024 46.20 46.20 46.20 46.20 45.96 -
Jan 26, 2024 46.20 46.20 46.20 46.20 45.96 -
Jan 25, 2024 46.20 46.20 46.20 46.20 45.96 -
Jan 24, 2024 46.20 46.20 46.20 46.20 45.96 -
Jan 23, 2024 46.20 46.20 46.20 46.20 45.96 -
Jan 22, 2024 45.80 45.80 45.80 45.80 45.56 -
Jan 19, 2024 44.60 44.60 44.60 44.60 44.37 -
Jan 18, 2024 44.20 44.20 44.20 44.20 43.97 -
Jan 17, 2024 44.20 44.20 44.20 44.20 43.97 -
Jan 16, 2024 44.00 44.00 44.00 44.00 43.77 -
Jan 15, 2024 44.00 44.00 44.00 44.00 43.77 -

Related Tickers

HS9.F 4GLOBAL plc
0.5050
-2.88%
 
RDVWF RadView Software Ltd.
0.0001
0.00%
 
0PL.MU Patriot One Technologies Inc
0.3520
-2.76%
 
8A2.SG Altair Engineering Inc
107.00
0.00%
 
9EI.BE Sprinklr Inc
8.06
-0.32%
 
AGGG Antilia Group, Corp.
0.0001
0.00%
 
2NP.SG Spyrosoft SA
98.80
-1.20%
 
ALPRO.PA Prodware S.A.
10.20
0.00%
 
STIXF Semantix, Inc.
0.0004
0.00%
 
TYP.SG Tyler Technologies Inc
542.80
-0.66%