Frankfurt - Delayed Quote EUR

Sipef NV (BZ3.F)

63.80

-0.20

(-0.31%)

At close: May 2 at 8:06:59 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	63.80	63.80	63.80	63.80	63.80	-
Apr 30, 2025	64.00	64.00	64.00	64.00	64.00	-
Apr 29, 2025	64.20	64.20	64.20	64.20	64.20	-
Apr 28, 2025	64.20	64.20	64.20	64.20	64.20	-
Apr 25, 2025	64.40	64.40	64.40	64.40	64.40	-
Apr 24, 2025	64.20	64.20	64.20	64.20	64.20	-
Apr 23, 2025	65.60	65.60	65.60	65.60	65.60	-
Apr 22, 2025	63.00	65.20	63.00	65.20	65.20	71
Apr 17, 2025	61.80	61.80	61.80	61.80	61.80	-
Apr 16, 2025	61.80	61.80	61.80	61.80	61.80	-
Apr 15, 2025	62.00	62.00	62.00	62.00	62.00	-
Apr 14, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 11, 2025	61.40	61.40	61.40	61.40	61.40	-
Apr 10, 2025	62.80	62.80	62.80	62.80	62.80	-
Apr 9, 2025	61.60	61.60	61.60	61.60	61.60	-
Apr 8, 2025	59.40	59.40	59.40	59.40	59.40	-
Apr 7, 2025	60.20	60.20	60.20	60.20	60.20	-
Apr 4, 2025	62.00	62.00	62.00	62.00	62.00	-
Apr 3, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 2, 2025	61.00	61.00	61.00	61.00	61.00	-
Apr 1, 2025	60.80	60.80	60.80	60.80	60.80	-
Mar 31, 2025	60.60	60.60	60.60	60.60	60.60	-
Mar 28, 2025	61.00	61.80	61.00	61.80	61.80	7
Mar 27, 2025	61.20	61.20	61.20	61.20	61.20	-
Mar 26, 2025	60.80	60.80	60.80	60.80	60.80	-
Mar 25, 2025	60.80	60.80	60.80	60.80	60.80	-
Mar 24, 2025	61.20	61.20	61.20	61.20	61.20	-
Mar 21, 2025	60.40	60.40	60.40	60.40	60.40	-
Mar 20, 2025	60.60	60.60	60.60	60.60	60.60	-
Mar 19, 2025	60.60	60.60	60.60	60.60	60.60	-
Mar 18, 2025	60.20	61.20	60.20	61.20	61.20	10
Mar 17, 2025	60.60	60.60	60.60	60.60	60.60	-
Mar 14, 2025	60.40	60.40	60.40	60.40	60.40	-
Mar 13, 2025	60.40	60.40	60.40	60.40	60.40	-
Mar 12, 2025	60.80	60.80	60.80	60.80	60.80	-
Mar 11, 2025	60.60	60.60	60.60	60.60	60.60	-
Mar 10, 2025	60.20	60.20	60.20	60.20	60.20	-
Mar 7, 2025	59.20	59.20	59.20	59.20	59.20	-
Mar 6, 2025	59.00	59.00	59.00	59.00	59.00	-
Mar 5, 2025	58.20	58.20	58.20	58.20	58.20	-
Mar 4, 2025	59.20	59.20	59.20	59.20	59.20	-
Mar 3, 2025	59.00	59.00	59.00	59.00	59.00	-
Feb 28, 2025	59.00	60.00	59.00	60.00	60.00	53
Feb 27, 2025	58.80	58.80	58.80	58.80	58.80	-
Feb 26, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 25, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 24, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 21, 2025	58.20	58.20	58.20	58.20	58.20	-
Feb 20, 2025	58.00	58.00	58.00	58.00	58.00	-
Feb 19, 2025	57.80	57.80	57.80	57.80	57.80	-
Feb 18, 2025	58.00	58.60	58.00	58.60	58.60	20
Feb 17, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 14, 2025	57.60	59.20	57.60	59.20	59.20	38
Feb 13, 2025	56.00	56.00	56.00	56.00	56.00	-
Feb 12, 2025	56.20	56.20	56.20	56.20	56.20	-
Feb 11, 2025	55.40	55.40	55.40	55.40	55.40	-
Feb 10, 2025	56.00	56.60	56.00	56.60	56.60	57
Feb 7, 2025	55.80	55.80	55.80	55.80	55.80	-
Feb 6, 2025	55.40	55.40	55.40	55.40	55.40	-
Feb 5, 2025	54.80	54.80	54.80	54.80	54.80	-
Feb 4, 2025	55.60	55.60	55.60	55.60	55.60	-
Feb 3, 2025	54.40	56.60	54.40	56.60	56.60	20
Jan 31, 2025	55.60	55.60	55.60	55.60	55.60	-
Jan 30, 2025	56.20	56.20	56.20	56.20	56.20	-
Jan 29, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 28, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 27, 2025	55.20	55.20	55.20	55.20	55.20	-
Jan 24, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 23, 2025	55.80	56.20	55.80	56.20	56.20	35
Jan 22, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 21, 2025	55.60	56.80	55.60	56.80	56.80	14
Jan 20, 2025	55.60	55.60	55.60	55.60	55.60	-
Jan 17, 2025	55.60	55.60	55.60	55.60	55.60	-
Jan 16, 2025	55.60	55.60	55.60	55.60	55.60	-
Jan 15, 2025	55.60	55.60	55.60	55.60	55.60	-
Jan 14, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 13, 2025	55.40	55.40	55.40	55.40	55.40	-
Jan 10, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 9, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 8, 2025	55.20	55.20	55.20	55.20	55.20	-
Jan 7, 2025	55.80	55.80	55.80	55.80	55.80	-
Jan 6, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 3, 2025	56.40	56.40	56.40	56.40	56.40	-
Jan 2, 2025	56.80	56.80	56.80	56.80	56.80	-
Dec 30, 2024	56.40	56.40	56.40	56.40	56.40	-
Dec 27, 2024	56.20	57.20	56.20	57.20	57.20	44
Dec 23, 2024	55.20	56.20	55.20	56.20	56.20	78
Dec 20, 2024	56.20	56.20	56.20	56.20	56.20	-
Dec 19, 2024	55.40	55.40	55.40	55.40	55.40	-
Dec 18, 2024	56.40	56.40	56.40	56.40	56.40	-
Dec 17, 2024	55.80	55.80	55.80	55.80	55.80	-
Dec 16, 2024	56.00	56.00	56.00	56.00	56.00	-
Dec 13, 2024	55.20	55.20	55.20	55.20	55.20	-
Dec 12, 2024	54.40	54.40	54.40	54.40	54.40	-
Dec 11, 2024	55.80	55.80	55.80	55.80	55.80	-
Dec 10, 2024	55.60	55.60	55.60	55.60	55.60	-
Dec 9, 2024	56.40	56.40	56.40	56.40	56.40	-
Dec 6, 2024	55.60	55.60	55.60	55.60	55.60	-
Dec 5, 2024	56.00	56.00	56.00	56.00	56.00	-
Dec 4, 2024	55.80	55.80	55.80	55.80	55.80	-
Dec 3, 2024	55.80	55.80	55.80	55.80	55.80	-
Dec 2, 2024	55.60	55.60	55.60	55.60	55.60	-
Nov 29, 2024	56.20	56.20	56.20	56.20	56.20	-
Nov 28, 2024	56.00	56.00	56.00	56.00	56.00	-
Nov 27, 2024	56.40	56.40	56.40	56.40	56.40	-
Nov 26, 2024	56.20	56.20	56.20	56.20	56.20	-
Nov 25, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 22, 2024	56.80	56.80	56.80	56.80	56.80	-
Nov 21, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 20, 2024	56.80	56.80	56.80	56.80	56.80	-
Nov 19, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 18, 2024	56.80	56.80	56.80	56.80	56.80	-
Nov 15, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 14, 2024	57.20	57.20	57.20	57.20	57.20	-
Nov 13, 2024	57.20	57.20	57.20	57.20	57.20	-
Nov 12, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 11, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 8, 2024	57.20	57.20	57.20	57.20	57.20	-
Nov 7, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 6, 2024	56.20	56.20	56.20	56.20	56.20	-
Nov 5, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 4, 2024	57.00	57.00	57.00	57.00	57.00	-
Nov 1, 2024	56.20	56.20	56.20	56.20	56.20	-
Oct 31, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 30, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 29, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 28, 2024	55.80	55.80	55.80	55.80	55.80	-
Oct 25, 2024	55.00	55.00	55.00	55.00	55.00	-
Oct 24, 2024	54.80	54.80	54.80	54.80	54.80	-
Oct 23, 2024	55.40	55.40	55.40	55.40	55.40	-
Oct 22, 2024	56.00	56.00	56.00	56.00	56.00	-
Oct 21, 2024	55.40	55.40	55.40	55.40	55.40	-
Oct 18, 2024	55.40	55.40	55.40	55.40	55.40	-
Oct 17, 2024	57.00	57.00	57.00	57.00	57.00	-
Oct 16, 2024	56.80	56.80	56.80	56.80	56.80	-
Oct 15, 2024	57.00	57.00	57.00	57.00	57.00	-
Oct 14, 2024	56.80	56.80	56.80	56.80	56.80	-
Oct 11, 2024	56.60	56.60	56.60	56.60	56.60	-
Oct 10, 2024	56.40	56.40	56.40	56.40	56.40	-
Oct 9, 2024	56.60	56.60	56.60	56.60	56.60	-
Oct 8, 2024	56.00	56.00	56.00	56.00	56.00	-
Oct 7, 2024	56.40	57.20	56.40	57.20	57.20	160
Oct 4, 2024	56.00	56.00	56.00	56.00	56.00	-
Oct 3, 2024	55.20	55.20	55.20	55.20	55.20	-
Oct 2, 2024	55.60	55.60	55.60	55.60	55.60	-
Oct 1, 2024	56.00	56.00	56.00	56.00	56.00	-
Sep 30, 2024	54.80	54.80	54.80	54.80	54.80	-
Sep 27, 2024	54.40	54.40	54.40	54.40	54.40	-
Sep 26, 2024	54.00	54.00	54.00	54.00	54.00	-
Sep 25, 2024	53.40	53.40	53.40	53.40	53.40	-
Sep 24, 2024	53.40	53.40	53.40	53.40	53.40	-
Sep 23, 2024	54.20	54.20	54.20	54.20	54.20	-
Sep 20, 2024	53.60	53.60	53.60	53.60	53.60	-
Sep 19, 2024	53.60	53.60	53.60	53.60	53.60	-
Sep 18, 2024	53.80	53.80	53.80	53.80	53.80	-
Sep 17, 2024	53.20	53.20	53.20	53.20	53.20	-
Sep 16, 2024	53.00	53.00	53.00	53.00	53.00	-
Sep 13, 2024	53.60	53.60	53.60	53.60	53.60	-
Sep 12, 2024	54.40	54.40	54.40	54.40	54.40	-
Sep 11, 2024	53.60	53.60	53.60	53.60	53.60	-
Sep 10, 2024	53.60	53.60	53.60	53.60	53.60	-
Sep 9, 2024	54.40	54.40	54.40	54.40	54.40	-
Sep 6, 2024	54.60	54.60	54.60	54.60	54.60	-
Sep 5, 2024	54.80	54.80	54.80	54.80	54.80	-
Sep 4, 2024	55.00	55.00	55.00	55.00	55.00	-
Sep 3, 2024	55.00	55.00	55.00	55.00	55.00	-
Sep 2, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 30, 2024	55.20	55.20	55.20	55.20	55.20	-
Aug 29, 2024	55.40	56.40	55.40	56.40	56.40	156
Aug 28, 2024	55.20	55.20	55.20	55.20	55.20	-
Aug 27, 2024	55.20	55.20	55.20	55.20	55.20	-
Aug 26, 2024	55.20	56.40	55.20	56.40	56.40	56
Aug 23, 2024	54.00	54.00	54.00	54.00	54.00	-
Aug 22, 2024	54.00	54.00	54.00	54.00	54.00	-
Aug 21, 2024	53.80	53.80	53.80	53.80	53.80	-
Aug 20, 2024	54.00	54.00	54.00	54.00	54.00	-
Aug 19, 2024	53.00	53.00	53.00	53.00	53.00	-
Aug 16, 2024	53.60	53.60	53.60	53.60	53.60	-
Aug 15, 2024	53.40	53.40	53.40	53.40	53.40	-
Aug 14, 2024	51.00	51.00	51.00	51.00	51.00	-
Aug 13, 2024	50.00	50.00	50.00	50.00	50.00	-
Aug 12, 2024	50.60	50.60	50.60	50.60	50.60	-
Aug 9, 2024	50.60	50.60	50.60	50.60	50.60	-
Aug 8, 2024	50.20	50.20	50.20	50.20	50.20	-
Aug 7, 2024	49.60	49.60	49.60	49.60	49.60	-
Aug 6, 2024	49.30	49.30	49.30	49.30	49.30	-
Aug 5, 2024	49.70	49.70	49.70	49.70	49.70	-
Aug 2, 2024	51.60	51.60	51.60	51.60	51.60	-
Aug 1, 2024	51.80	51.80	51.80	51.80	51.80	-
Jul 31, 2024	52.00	52.00	52.00	52.00	52.00	-
Jul 30, 2024	50.60	50.60	50.60	50.60	50.60	-
Jul 29, 2024	51.40	51.40	51.40	51.40	51.40	-
Jul 26, 2024	52.80	52.80	52.80	52.80	52.80	-
Jul 25, 2024	52.60	52.60	52.60	52.60	52.60	-
Jul 24, 2024	52.40	52.40	52.40	52.40	52.40	-
Jul 23, 2024	52.60	52.60	52.60	52.60	52.60	-
Jul 22, 2024	53.80	53.80	53.80	53.80	53.80	-
Jul 19, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 18, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 17, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 16, 2024	52.80	52.80	52.80	52.80	52.80	-
Jul 15, 2024	53.40	53.40	53.40	53.40	53.40	-
Jul 12, 2024	53.20	53.20	53.20	53.20	53.20	-
Jul 11, 2024	52.60	52.60	52.60	52.60	52.60	-
Jul 10, 2024	53.60	53.60	53.60	53.60	53.60	-
Jul 9, 2024	53.80	55.20	53.80	55.20	55.20	134
Jul 8, 2024	54.40	54.40	54.40	54.40	54.40	-
Jul 5, 2024	54.60	54.60	54.60	54.60	54.60	-
Jul 4, 2024	54.60	54.60	54.60	54.60	54.60	-
Jul 3, 2024	54.60	54.60	54.60	54.60	54.60	-
Jul 2, 2024	55.00	55.00	55.00	55.00	55.00	-
Jul 1, 2024	53.00	55.00	53.00	55.00	55.00	5
Jun 28, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 27, 2024	55.40	55.40	55.40	55.40	55.40	-
Jun 26, 2024	56.00	56.00	55.80	55.80	55.80	50
Jun 25, 2024	56.20	56.20	56.20	56.20	56.20	-
Jun 24, 2024	56.00	56.00	56.00	56.00	56.00	-
Jun 21, 2024	56.20	56.20	56.20	56.20	56.20	-
Jun 20, 2024	56.40	56.40	56.40	56.40	56.40	-
Jun 19, 2024	56.00	56.00	56.00	56.00	56.00	-
Jun 18, 2024	56.00	56.00	56.00	56.00	56.00	-
Jun 17, 2024	56.60	57.40	56.60	57.40	57.40	10
Jun 14, 2024	2 Dividend
Jun 14, 2024	56.80	56.80	56.80	56.80	56.80	-
Jun 13, 2024	56.40	56.40	56.40	56.40	54.40	-
Jun 12, 2024	56.40	56.40	56.40	56.40	54.40	-
Jun 11, 2024	56.60	57.60	56.60	57.60	55.56	8
Jun 10, 2024	56.60	56.60	56.60	56.60	54.59	-
Jun 7, 2024	55.60	55.60	55.60	55.60	53.63	-
Jun 6, 2024	55.80	55.80	55.80	55.80	53.82	-
Jun 5, 2024	56.00	56.00	56.00	56.00	54.01	-
Jun 4, 2024	57.00	57.00	57.00	57.00	54.98	-
Jun 3, 2024	56.60	57.60	56.60	57.60	55.56	4
May 31, 2024	56.60	57.80	56.60	57.80	55.75	5
May 30, 2024	56.20	56.20	56.20	56.20	54.21	-
May 29, 2024	56.80	56.80	56.80	56.80	54.79	-
May 28, 2024	56.20	56.20	56.20	56.20	54.21	-
May 27, 2024	56.20	56.20	56.20	56.20	54.21	-
May 24, 2024	56.40	56.40	56.40	56.40	54.40	-
May 23, 2024	56.20	57.60	56.20	57.60	55.56	2
May 22, 2024	56.40	56.40	56.40	56.40	54.40	-
May 21, 2024	56.40	56.40	56.40	56.40	54.40	-
May 20, 2024	56.40	56.40	56.40	56.40	54.40	-
May 17, 2024	56.80	56.80	56.80	56.80	54.79	-
May 16, 2024	56.40	56.40	56.40	56.40	54.40	-
May 15, 2024	56.40	56.40	56.40	56.40	54.40	-
May 14, 2024	56.60	56.60	56.60	56.60	54.59	-
May 13, 2024	56.20	56.20	56.20	56.20	54.21	-
May 10, 2024	56.00	56.00	56.00	56.00	54.01	-
May 9, 2024	56.00	56.00	56.00	56.00	54.01	-
May 8, 2024	56.40	56.40	56.40	56.40	54.40	-
May 7, 2024	56.40	56.40	56.40	56.40	54.40	-
May 6, 2024	56.20	56.20	56.20	56.20	54.21	-
May 3, 2024	56.00	56.00	56.00	56.00	54.01	-
May 2, 2024	55.80	55.80	55.80	55.80	53.82	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sipef NV (BZ3.F)