Hanover - Delayed Quote EUR

Bouygues (BYG.HA)

Compare
28.54 -0.16 (-0.56%)
At close: December 18 at 5:25:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 0.00 0.00 0.00 28.54 28.54 -
Dec 17, 2024 28.70 28.70 28.70 28.70 28.70 -
Dec 16, 2024 28.89 28.89 28.75 28.75 28.75 -
Dec 13, 2024 28.72 29.03 28.72 29.03 29.03 -
Dec 12, 2024 28.70 28.87 28.70 28.87 28.87 -
Dec 11, 2024 28.84 28.84 28.71 28.71 28.71 -
Dec 10, 2024 28.66 28.66 28.66 28.66 28.66 -
Dec 9, 2024 28.67 28.93 28.67 28.93 28.93 -
Dec 6, 2024 28.41 28.86 28.41 28.86 28.86 -
Dec 5, 2024 27.68 28.57 27.68 28.57 28.57 -
Dec 4, 2024 27.67 27.93 27.67 27.93 27.93 -
Dec 3, 2024 27.78 27.78 27.74 27.74 27.74 -
Dec 2, 2024 27.85 27.85 27.59 27.59 27.59 -
Nov 29, 2024 27.97 27.97 27.97 27.97 27.97 -
Nov 28, 2024 27.80 28.12 27.80 28.12 28.12 -
Nov 27, 2024 28.45 28.45 28.14 28.14 28.14 -
Nov 26, 2024 28.45 28.45 28.45 28.45 28.45 -
Nov 25, 2024 28.84 28.84 28.80 28.80 28.80 -
Nov 22, 2024 28.62 28.83 28.62 28.83 28.83 -
Nov 21, 2024 29.03 29.03 28.65 28.65 28.65 -
Nov 20, 2024 29.18 29.18 28.94 28.94 28.94 -
Nov 19, 2024 29.44 29.44 29.11 29.11 29.11 -
Nov 18, 2024 29.20 29.56 29.20 29.56 29.56 -
Nov 15, 2024 29.08 29.81 29.08 29.81 29.81 -
Nov 14, 2024 28.96 29.43 28.96 29.43 29.43 -
Nov 13, 2024 29.26 29.26 29.08 29.08 29.08 -
Nov 12, 2024 29.63 29.63 29.63 29.63 29.63 -
Nov 11, 2024 29.91 30.15 29.91 30.15 30.15 -
Nov 8, 2024 29.78 29.90 29.78 29.90 29.90 -
Nov 7, 2024 29.73 29.88 29.73 29.88 29.88 -
Nov 6, 2024 30.40 30.40 29.65 29.65 29.65 -
Nov 5, 2024 29.31 30.35 29.31 30.35 30.35 -
Nov 4, 2024 29.64 29.64 29.47 29.47 29.47 -
Nov 1, 2024 29.40 29.74 29.40 29.74 29.74 -
Oct 31, 2024 29.01 29.46 29.01 29.46 29.46 -
Oct 30, 2024 29.04 29.10 29.04 29.10 29.10 -
Oct 29, 2024 29.73 29.73 29.57 29.57 29.57 -
Oct 28, 2024 29.38 29.85 29.38 29.85 29.85 -
Oct 25, 2024 29.37 29.37 29.31 29.31 29.31 -
Oct 24, 2024 29.51 29.81 29.51 29.81 29.81 -
Oct 23, 2024 29.67 29.67 29.65 29.65 29.65 -
Oct 22, 2024 29.69 29.80 29.69 29.80 29.80 -
Oct 21, 2024 29.98 29.98 29.85 29.85 29.85 -
Oct 18, 2024 30.11 30.17 30.11 30.17 30.17 -
Oct 17, 2024 30.10 30.28 30.10 30.28 30.28 -
Oct 16, 2024 29.58 30.14 29.58 30.14 30.14 -
Oct 15, 2024 29.52 29.93 29.52 29.93 29.93 -
Oct 14, 2024 29.42 29.55 29.42 29.55 29.55 -
Oct 11, 2024 29.38 29.38 29.38 29.38 29.38 -
Oct 10, 2024 29.43 29.43 29.43 29.43 29.43 -
Oct 9, 2024 29.09 29.57 29.09 29.57 29.57 -
Oct 8, 2024 28.92 29.10 28.92 29.10 29.10 -
Oct 7, 2024 29.21 29.29 29.21 29.29 29.29 -
Oct 4, 2024 28.57 29.34 28.57 29.34 29.34 -
Oct 3, 2024 28.95 28.95 28.55 28.55 28.55 -
Oct 2, 2024 30.15 30.15 29.99 29.99 29.99 -
Oct 1, 2024 30.00 30.18 30.00 30.18 30.18 -
Sep 30, 2024 30.83 30.83 30.12 30.12 30.12 -
Sep 27, 2024 31.15 31.15 31.02 31.02 31.02 -
Sep 26, 2024 31.18 31.18 31.12 31.12 31.12 -
Sep 25, 2024 31.12 31.12 31.12 31.12 31.12 -
Sep 24, 2024 31.36 31.36 31.36 31.36 31.36 -
Sep 23, 2024 31.97 31.97 31.36 31.36 31.36 -
Sep 20, 2024 32.11 32.11 31.95 31.95 31.95 -
Sep 19, 2024 32.78 32.78 32.28 32.28 32.28 -
Sep 18, 2024 32.23 32.64 32.23 32.64 32.64 -
Sep 17, 2024 32.08 32.31 32.08 32.31 32.31 -
Sep 16, 2024 31.49 31.94 31.49 31.94 31.94 -
Sep 13, 2024 31.21 31.71 31.21 31.71 31.71 -
Sep 12, 2024 31.91 31.91 31.12 31.12 31.12 -
Sep 11, 2024 31.59 31.59 31.58 31.58 31.58 -
Sep 10, 2024 31.95 31.95 31.95 31.95 31.95 -
Sep 9, 2024 32.00 32.16 32.00 32.16 32.16 -
Sep 6, 2024 32.53 32.53 32.04 32.04 32.04 -
Sep 5, 2024 31.81 32.69 31.81 32.69 32.69 -
Sep 4, 2024 31.81 32.05 31.81 32.05 32.05 -
Sep 3, 2024 32.22 32.22 32.17 32.17 32.17 -
Sep 2, 2024 32.31 32.31 32.31 32.31 32.31 -
Aug 30, 2024 32.11 32.37 32.11 32.37 32.37 -
Aug 29, 2024 32.22 32.23 32.22 32.23 32.23 -
Aug 28, 2024 31.96 31.96 31.96 31.96 31.96 -
Aug 27, 2024 31.83 31.98 31.83 31.98 31.98 -
Aug 26, 2024 31.95 31.97 31.95 31.97 31.97 -
Aug 23, 2024 31.51 32.04 31.51 32.04 32.04 -
Aug 22, 2024 31.52 31.63 31.52 31.63 31.63 -
Aug 21, 2024 31.55 31.55 31.55 31.55 31.55 -
Aug 20, 2024 31.80 31.80 31.80 31.80 31.80 -
Aug 19, 2024 31.36 31.36 31.36 31.36 31.36 -
Aug 16, 2024 31.46 31.46 31.46 31.46 31.46 -
Aug 15, 2024 31.30 31.30 31.30 31.30 31.30 -
Aug 14, 2024 31.14 31.14 31.14 31.14 31.14 -
Aug 13, 2024 31.03 31.03 31.03 31.03 31.03 -
Aug 12, 2024 31.26 31.26 31.26 31.26 31.26 -
Aug 9, 2024 31.06 31.06 31.06 31.06 31.06 -
Aug 8, 2024 30.99 30.99 30.99 30.99 30.99 -
Aug 7, 2024 30.82 30.82 30.82 30.82 30.82 -
Aug 6, 2024 31.11 31.11 31.11 31.11 31.11 -
Aug 5, 2024 30.53 30.53 30.53 30.53 30.53 -
Aug 2, 2024 31.01 31.01 31.01 31.01 31.01 -
Aug 1, 2024 31.96 31.96 31.96 31.96 31.96 -
Jul 31, 2024 32.33 32.33 32.33 32.33 32.33 -
Jul 30, 2024 31.67 31.67 31.67 31.67 31.67 -
Jul 29, 2024 32.37 32.37 32.37 32.37 32.37 -
Jul 26, 2024 31.90 31.90 31.90 31.90 31.90 -
Jul 25, 2024 31.37 31.37 31.37 31.37 31.37 -
Jul 24, 2024 31.86 31.86 31.86 31.86 31.86 -
Jul 23, 2024 32.57 32.57 32.57 32.57 32.57 -
Jul 22, 2024 32.48 32.48 32.48 32.48 32.48 -
Jul 19, 2024 32.53 32.53 32.53 32.53 32.53 -
Jul 18, 2024 32.12 32.12 32.12 32.12 32.12 -
Jul 17, 2024 31.99 31.99 31.99 31.99 31.99 -
Jul 16, 2024 31.83 31.83 31.83 31.83 31.83 -
Jul 15, 2024 31.78 31.78 31.78 31.78 31.78 -
Jul 12, 2024 31.84 31.84 31.84 31.84 31.84 -
Jul 11, 2024 31.70 31.70 31.70 31.70 31.70 -
Jul 10, 2024 31.39 31.39 31.39 31.39 31.39 -
Jul 9, 2024 31.54 31.54 31.54 31.54 31.54 -
Jul 8, 2024 31.44 31.44 31.44 31.44 31.44 -
Jul 5, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 4, 2024 30.83 30.83 30.83 30.83 30.83 -
Jul 3, 2024 30.75 30.75 30.75 30.75 30.75 -
Jul 2, 2024 30.64 30.64 30.64 30.64 30.64 -
Jul 1, 2024 30.60 30.60 30.60 30.60 30.60 -
Jun 28, 2024 29.83 29.83 29.83 29.83 29.83 -
Jun 27, 2024 30.40 30.40 30.40 30.40 30.40 -
Jun 26, 2024 31.36 31.36 31.36 31.36 31.36 -
Jun 25, 2024 31.63 31.63 31.63 31.63 31.63 -
Jun 24, 2024 31.41 31.41 31.41 31.41 31.41 -
Jun 21, 2024 31.38 31.38 31.38 31.38 31.38 -
Jun 20, 2024 30.97 30.97 30.97 30.97 30.97 -
Jun 19, 2024 31.09 31.09 31.09 31.09 31.09 -
Jun 18, 2024 31.18 31.18 31.18 31.18 31.18 -
Jun 17, 2024 30.77 30.77 30.77 30.77 30.77 -
Jun 14, 2024 31.21 31.21 31.21 31.21 31.21 -
Jun 13, 2024 31.92 31.92 31.92 31.92 31.92 -
Jun 12, 2024 32.75 32.75 32.75 32.75 32.75 -
Jun 11, 2024 33.26 33.26 33.26 33.26 33.26 -
Jun 10, 2024 34.26 34.26 34.26 34.26 34.26 -
Jun 7, 2024 35.26 35.26 35.26 35.26 35.26 -
Jun 6, 2024 35.53 35.53 35.53 35.53 35.53 -
Jun 5, 2024 35.83 35.83 35.83 35.83 35.83 -
Jun 4, 2024 36.18 36.18 36.18 36.18 36.18 -
Jun 3, 2024 36.19 36.19 36.19 36.19 36.19 -
May 31, 2024 35.60 35.60 35.60 35.60 35.60 -
May 30, 2024 35.27 35.27 35.27 35.27 35.27 -
May 29, 2024 35.70 35.70 35.70 35.70 35.70 -
May 28, 2024 35.97 35.97 35.97 35.97 35.97 -
May 27, 2024 35.57 35.57 35.57 35.57 35.57 -
May 24, 2024 35.00 35.00 35.00 35.00 35.00 -
May 23, 2024 35.36 35.36 35.36 35.36 35.36 -
May 22, 2024 35.52 35.52 35.52 35.52 35.52 -
May 21, 2024 35.70 35.70 35.70 35.70 35.70 -
May 20, 2024 35.71 35.71 35.71 35.71 35.71 -
May 17, 2024 35.66 35.66 35.66 35.66 35.66 -
May 16, 2024 36.27 36.27 36.27 36.27 36.27 -
May 15, 2024 36.03 36.03 36.03 36.03 36.03 -
May 14, 2024 36.07 36.07 36.07 36.07 36.07 -
May 13, 2024 35.80 35.80 35.80 35.80 35.80 -
May 10, 2024 35.70 35.70 35.70 35.70 35.70 -
May 9, 2024 35.00 35.00 35.00 35.00 35.00 -
May 8, 2024 34.62 34.62 34.62 34.62 34.62 -
May 7, 2024 34.68 34.68 34.68 34.68 34.68 -
May 6, 2024 35.02 35.02 35.02 35.02 35.02 -
May 3, 2024 34.77 34.77 34.77 34.77 34.77 -
May 2, 2024 34.32 34.32 34.32 34.32 34.32 -
Apr 30, 2024 1.90 Dividend
Apr 30, 2024 34.72 34.72 34.72 34.72 34.72 -
Apr 29, 2024 36.23 36.23 36.23 36.23 34.33 -
Apr 26, 2024 35.87 35.87 35.87 35.87 33.99 -
Apr 25, 2024 36.20 36.20 36.20 36.20 34.30 -
Apr 24, 2024 36.70 36.70 36.70 36.70 34.78 -
Apr 23, 2024 36.10 36.10 36.10 36.10 34.21 -
Apr 22, 2024 36.17 36.17 36.17 36.17 34.27 -
Apr 19, 2024 35.37 35.37 35.37 35.37 33.52 -
Apr 18, 2024 36.20 36.20 36.20 36.20 34.30 -
Apr 17, 2024 35.60 35.60 35.60 35.60 33.73 -
Apr 16, 2024 35.64 35.64 35.64 35.64 33.77 -
Apr 15, 2024 35.78 35.78 35.78 35.78 33.90 -
Apr 12, 2024 35.73 35.73 35.73 35.73 33.86 -
Apr 11, 2024 35.88 35.88 35.88 35.88 34.00 -
Apr 10, 2024 36.41 36.41 36.41 36.41 34.50 -
Apr 9, 2024 36.64 36.64 36.64 36.64 34.72 -
Apr 8, 2024 36.30 36.30 36.30 36.30 34.40 -
Apr 5, 2024 37.22 37.22 37.22 37.22 35.27 -
Apr 4, 2024 37.72 37.72 37.72 37.72 35.74 -
Apr 3, 2024 37.48 37.48 37.48 37.48 35.51 -
Apr 2, 2024 37.67 37.67 37.67 37.67 35.69 -
Mar 28, 2024 37.83 38.00 37.83 38.00 36.01 140
Mar 27, 2024 37.44 37.44 37.44 37.44 35.48 -
Mar 26, 2024 37.52 37.52 37.52 37.52 35.55 -
Mar 25, 2024 37.57 37.57 37.57 37.57 35.60 -
Mar 22, 2024 37.71 37.71 37.71 37.71 35.73 -
Mar 21, 2024 38.03 38.03 38.03 38.03 36.04 -
Mar 20, 2024 37.14 37.14 37.14 37.14 35.19 -
Mar 19, 2024 37.43 37.43 37.43 37.43 35.47 -
Mar 18, 2024 37.18 37.18 37.18 37.18 35.23 -
Mar 15, 2024 36.72 36.72 36.72 36.72 34.79 -
Mar 14, 2024 36.81 36.81 36.81 36.81 34.88 -
Mar 13, 2024 37.02 37.02 37.02 37.02 35.08 -
Mar 12, 2024 36.95 36.95 36.95 36.95 35.01 -
Mar 11, 2024 36.28 36.28 36.28 36.28 34.38 -
Mar 8, 2024 36.25 36.25 36.25 36.25 34.35 -
Mar 7, 2024 35.86 35.86 35.86 35.86 33.98 -
Mar 6, 2024 36.19 36.19 36.19 36.19 34.29 -
Mar 5, 2024 35.52 35.52 35.52 35.52 33.66 -
Mar 4, 2024 35.85 35.85 35.85 35.85 33.97 -
Mar 1, 2024 36.61 36.61 36.61 36.61 34.69 -
Feb 29, 2024 36.81 36.81 36.81 36.81 34.88 -
Feb 28, 2024 36.47 36.47 36.47 36.47 34.56 -
Feb 27, 2024 34.08 34.08 34.08 34.08 32.29 -
Feb 26, 2024 34.04 34.04 34.04 34.04 32.25 -
Feb 23, 2024 35.07 35.07 35.07 35.07 33.23 -
Feb 22, 2024 34.90 34.90 34.90 34.90 33.07 -
Feb 21, 2024 34.44 34.44 34.44 34.44 32.63 -
Feb 20, 2024 34.03 34.03 34.03 34.03 32.25 -
Feb 19, 2024 34.23 34.23 34.23 34.23 32.43 -
Feb 16, 2024 34.41 34.41 34.41 34.41 32.61 -
Feb 15, 2024 33.43 33.43 33.43 33.43 31.68 -
Feb 14, 2024 32.79 32.79 32.79 32.79 31.07 -
Feb 13, 2024 32.90 32.90 32.90 32.90 31.17 -
Feb 12, 2024 32.89 32.89 32.89 32.89 31.17 -
Feb 9, 2024 32.85 32.85 32.85 32.85 31.13 -
Feb 8, 2024 33.29 33.29 33.29 33.29 31.54 -
Feb 7, 2024 33.86 33.86 33.86 33.86 32.08 -
Feb 6, 2024 33.77 33.77 33.77 33.77 32.00 -
Feb 5, 2024 33.70 33.70 33.70 33.70 31.93 -
Feb 2, 2024 33.86 33.86 33.86 33.86 32.08 -
Feb 1, 2024 33.59 33.59 33.59 33.59 31.83 -
Jan 31, 2024 33.76 33.76 33.76 33.76 31.99 -
Jan 30, 2024 34.02 34.02 34.02 34.02 32.24 -
Jan 29, 2024 34.97 34.97 34.97 34.97 33.14 -
Jan 26, 2024 34.94 34.94 34.94 34.94 33.11 -
Jan 25, 2024 34.84 34.84 34.84 34.84 33.01 -
Jan 24, 2024 34.81 34.81 34.81 34.81 32.98 -
Jan 23, 2024 35.17 35.17 35.17 35.17 33.33 -
Jan 22, 2024 34.81 34.81 34.81 34.81 32.98 -
Jan 19, 2024 34.51 34.51 34.51 34.51 32.70 -
Jan 18, 2024 34.75 34.75 34.75 34.75 32.93 -
Jan 17, 2024 34.82 34.82 34.82 34.82 32.99 -
Jan 16, 2024 35.16 35.16 35.16 35.16 33.32 -
Jan 15, 2024 35.48 35.48 35.48 35.48 33.62 -
Jan 12, 2024 35.48 35.48 35.48 35.48 33.62 -
Jan 11, 2024 35.67 35.67 35.67 35.67 33.80 -
Jan 10, 2024 35.35 35.35 35.35 35.35 33.50 -
Jan 9, 2024 35.41 35.41 35.41 35.41 33.55 -
Jan 8, 2024 34.75 34.75 34.75 34.75 32.93 -
Jan 5, 2024 34.56 34.56 34.56 34.56 32.75 -
Jan 4, 2024 34.18 34.18 34.18 34.18 32.39 -
Jan 3, 2024 34.30 34.30 34.30 34.30 32.50 -
Jan 2, 2024 34.00 34.00 34.00 34.00 32.22 -
Dec 29, 2023 34.10 34.18 34.10 34.18 32.39 -
Dec 28, 2023 34.24 34.24 34.24 34.24 32.44 -
Dec 27, 2023 34.17 34.17 34.17 34.17 32.38 -
Dec 22, 2023 34.15 34.15 34.15 34.15 32.36 -
Dec 21, 2023 34.01 34.01 34.01 34.01 32.23 -
Dec 20, 2023 34.08 34.08 34.08 34.08 32.29 -
Dec 19, 2023 34.33 34.33 34.33 34.33 32.53 -
Dec 18, 2023 35.25 35.25 35.25 35.25 33.40 -