Frankfurt - Delayed Quote EUR

Sipef NV (BZ3.F)

55.80

-0.40

(-0.71%)

At close: January 24 at 8:07:18 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
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	2.00 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	-
Apr 30, 2024	56.20	56.20	56.20	56.20	54.21	-
Apr 29, 2024	56.00	56.00	56.00	56.00	54.01	-
Apr 26, 2024	56.00	56.00	56.00	56.00	54.01	-
Apr 25, 2024	56.40	56.40	56.40	56.40	54.40	-
Apr 24, 2024	56.80	56.80	56.80	56.80	54.79	-
Apr 23, 2024	55.80	55.80	55.80	55.80	53.82	-
Apr 22, 2024	55.60	55.60	55.60	55.60	53.63	-
Apr 19, 2024	55.40	55.40	55.40	55.40	53.44	-
Apr 18, 2024	55.20	55.20	55.20	55.20	53.24	-
Apr 17, 2024	54.80	54.80	54.80	54.80	52.86	-
Apr 16, 2024	55.60	55.60	55.60	55.60	53.63	-
Apr 15, 2024	55.40	55.40	55.40	55.40	53.44	-
Apr 12, 2024	55.80	55.80	55.80	55.80	53.82	-
Apr 11, 2024	55.40	55.40	55.40	55.40	53.44	-
Apr 10, 2024	55.00	55.00	55.00	55.00	53.05	-
Apr 9, 2024	55.40	55.40	55.40	55.40	53.44	-
Apr 8, 2024	55.80	55.80	55.80	55.80	53.82	-
Apr 5, 2024	55.20	55.20	55.20	55.20	53.24	-
Apr 4, 2024	55.40	55.40	55.40	55.40	53.44	-
Apr 3, 2024	55.60	56.40	55.60	56.40	54.40	17
Apr 2, 2024	55.00	55.00	55.00	55.00	53.05	-
Mar 28, 2024	54.40	54.40	54.40	54.40	52.47	-
Mar 27, 2024	53.90	53.90	53.90	53.90	51.99	-
Mar 26, 2024	53.20	53.20	53.20	53.20	51.31	-
Mar 25, 2024	52.90	52.90	52.90	52.90	51.02	-
Mar 22, 2024	52.40	52.40	52.40	52.40	50.54	-
Mar 21, 2024	50.00	50.00	50.00	50.00	48.23	-
Mar 20, 2024	50.50	50.50	50.50	50.50	48.71	-
Mar 19, 2024	50.60	50.60	50.60	50.60	48.81	-
Mar 18, 2024	51.00	51.00	51.00	51.00	49.19	-
Mar 15, 2024	51.00	51.00	51.00	51.00	49.19	-
Mar 14, 2024	51.00	51.00	51.00	51.00	49.19	-
Mar 13, 2024	51.40	51.40	51.40	51.40	49.58	-
Mar 12, 2024	51.70	51.70	51.70	51.70	49.87	-
Mar 11, 2024	51.70	53.00	51.70	53.00	51.12	12
Mar 8, 2024	51.90	51.90	51.90	51.90	50.06	-
Mar 7, 2024	52.40	52.40	52.40	52.40	50.54	-
Mar 6, 2024	51.70	51.70	51.70	51.70	49.87	-
Mar 5, 2024	52.30	52.30	52.30	52.30	50.45	-
Mar 4, 2024	51.40	51.40	51.40	51.40	49.58	-
Mar 1, 2024	50.50	50.50	50.50	50.50	48.71	-
Feb 29, 2024	49.60	49.60	49.60	49.60	47.84	-
Feb 28, 2024	50.10	50.10	50.10	50.10	48.32	-
Feb 27, 2024	49.50	49.50	49.50	49.50	47.74	-
Feb 26, 2024	50.30	50.30	50.30	50.30	48.52	-
Feb 23, 2024	49.90	49.90	49.90	49.90	48.13	-
Feb 22, 2024	49.80	49.80	49.80	49.80	48.03	-
Feb 21, 2024	50.10	50.10	50.10	50.10	48.32	-
Feb 20, 2024	50.00	50.00	50.00	50.00	48.23	-
Feb 19, 2024	49.60	49.60	49.60	49.60	47.84	-
Feb 16, 2024	48.55	48.55	48.55	48.55	46.83	-
Feb 15, 2024	48.05	48.05	48.05	48.05	46.35	-
Feb 14, 2024	49.20	49.20	49.20	49.20	47.46	-
Feb 13, 2024	48.95	48.95	48.95	48.95	47.21	-
Feb 12, 2024	49.25	49.25	49.25	49.25	47.50	-
Feb 9, 2024	49.40	49.40	49.40	49.40	47.65	-
Feb 8, 2024	48.90	50.50	48.90	50.50	48.71	3
Feb 7, 2024	49.30	49.30	49.30	49.30	47.55	-
Feb 6, 2024	48.40	48.40	48.40	48.40	46.68	-
Feb 5, 2024	47.90	47.90	47.90	47.90	46.20	-
Feb 2, 2024	48.50	48.50	48.50	48.50	46.78	-
Feb 1, 2024	48.70	48.70	48.70	48.70	46.97	-
Jan 31, 2024	49.30	49.30	49.30	49.30	47.55	-
Jan 30, 2024	50.40	50.40	50.40	50.40	48.61	-
Jan 29, 2024	49.35	49.35	49.35	49.35	47.60	-
Jan 26, 2024	49.40	49.40	49.40	49.40	47.65	-
Jan 25, 2024	50.40	50.40	50.40	50.40	48.61	-
Jan 24, 2024	49.35	49.35	49.35	49.35	47.60	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sipef NV (BZ3.F)