Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Booz Allen Hamilton Holding Corp (BZ9.MU)

105.10
0.00
(0.00%)
As of 8:01:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025105.10105.10105.10105.10105.10-
May 2, 2025105.10105.10105.10105.10105.10-
Apr 30, 2025104.75104.75104.75104.75104.75-
Apr 29, 2025104.90104.90104.90104.90104.90-
Apr 28, 2025105.05105.05105.05105.05105.05-
Apr 25, 2025105.35105.35105.35105.35105.35-
Apr 24, 2025101.85101.85101.85101.85101.85-
Apr 23, 2025100.70100.70100.70100.70100.70-
Apr 22, 202597.4497.4497.4497.4497.44-
Apr 17, 202597.9097.9097.9097.9097.90-
Apr 16, 202595.1495.1495.1295.1295.12-
Apr 15, 202598.0498.0498.0498.0498.04-
Apr 14, 202596.3297.6896.3297.6897.68102
Apr 11, 202595.6095.6095.6095.6095.60-
Apr 10, 202597.5297.5297.5297.5297.52-
Apr 9, 202595.6895.6895.6895.6895.68-
Apr 8, 202598.9298.9298.9298.9298.92-
Apr 7, 202598.9298.9298.9298.9298.92-
Apr 4, 2025100.20100.20100.20100.20100.20-
Apr 3, 202598.4898.4898.4898.4898.48-
Apr 2, 202598.4898.4898.4898.4898.48-
Apr 1, 202596.8496.8496.8496.8496.84-
Mar 31, 202597.2697.2697.2697.2697.26-
Mar 28, 202598.3298.3298.3298.3298.32-
Mar 27, 202598.3298.3298.3298.3298.32-
Mar 26, 202597.9097.9097.9097.9097.90-
Mar 25, 202596.8296.8296.8296.8296.82-
Mar 24, 202595.9895.9895.9895.9895.98-
Mar 21, 202595.9695.9695.9695.9695.96-
Mar 20, 2025104.75104.75104.75104.75104.75-
Mar 19, 2025106.65106.65106.65106.65106.65-
Mar 18, 2025104.70104.70104.70104.70104.70-
Mar 17, 2025102.85102.85102.85102.85102.85-
Mar 14, 2025102.55102.55102.55102.55102.55-
Mar 13, 2025101.70101.70101.70101.70101.70-
Mar 12, 2025101.65101.65101.65101.65101.65-
Mar 11, 2025104.10104.10104.10104.10104.10-
Mar 10, 2025106.45106.45106.45106.45106.45-
Mar 7, 2025100.80100.80100.80100.80100.80-
Mar 6, 2025101.15101.15101.15101.15101.15-
Mar 5, 202599.7699.7699.3899.3899.3835
Mar 4, 202598.0098.0098.0098.0098.00-
Mar 3, 2025102.35102.35102.35102.35102.35-
Feb 28, 2025107.25107.25107.25107.25107.25-
Feb 27, 2025108.75108.75108.75108.75108.75-
Feb 26, 2025108.75108.75108.75108.75108.75-
Feb 25, 2025106.75106.75106.55106.55106.55220
Feb 24, 2025106.25106.25106.25106.25106.2525
Feb 21, 2025108.80108.80108.80108.80108.80-
Feb 20, 2025113.45113.45113.45113.45113.45-
Feb 19, 2025113.45113.45113.45113.45113.45-
Feb 18, 2025113.05113.05113.05113.05113.05-
Feb 17, 2025112.65112.65112.65112.65112.65-
Feb 14, 2025 0.48477 Dividend
Feb 14, 2025112.75112.75112.75112.75112.75-
Feb 13, 2025117.30117.30117.30117.30116.75-
Feb 12, 2025121.20121.20119.15119.15118.5915
Feb 11, 2025124.90124.90124.90124.90124.31-
Feb 10, 2025124.95124.95124.95124.95124.36-
Feb 7, 2025125.05125.05125.05125.05124.46-
Feb 6, 2025125.15125.15125.15125.15124.56-
Feb 5, 2025126.00126.00126.00126.00125.41-
Feb 4, 2025125.05125.05125.05125.05124.46-
Feb 3, 2025125.05125.05125.05125.05124.46-
Jan 31, 2025125.20125.20125.20125.20124.61-
Jan 30, 2025122.60122.60122.60122.60122.03-
Jan 29, 2025124.15124.15124.15124.15123.57-
Jan 28, 2025129.20129.20129.20129.20128.59-
Jan 27, 2025126.20126.20126.20126.20125.61-
Jan 24, 2025130.90130.90130.90130.90130.29-
Jan 23, 2025138.20138.20138.20138.20137.55-
Jan 22, 2025136.45136.45136.45136.45135.81-
Jan 21, 2025131.85131.85131.85131.85131.23-
Jan 20, 2025131.95131.95131.95131.95131.33-
Jan 17, 2025131.95131.95131.95131.95131.33-
Jan 16, 2025131.70131.70131.70131.70131.08-
Jan 15, 2025131.70131.70131.70131.70131.08-
Jan 14, 2025131.00131.00131.00131.00130.39-
Jan 13, 2025129.05129.05129.05129.05128.44-
Jan 10, 2025125.75125.75125.75125.75125.16-
Jan 9, 2025125.65125.65125.65125.65125.06-
Jan 8, 2025125.55125.55125.55125.55124.96-
Jan 7, 2025126.25126.25126.25126.25125.66-
Jan 6, 2025127.25127.25127.25127.25126.65-
Jan 3, 2025124.15124.15124.15124.15123.57-
Jan 2, 2025124.15124.15124.15124.15123.57-
Dec 30, 2024124.85124.85124.85124.85124.26-
Dec 27, 2024124.95124.95124.95124.95124.36-
Dec 23, 2024125.45125.45125.45125.45124.86-
Dec 20, 2024124.40124.40124.40124.40123.82-
Dec 19, 2024128.75128.75128.75128.75128.15-
Dec 18, 2024128.75128.75128.75128.75128.15-
Dec 17, 2024128.45128.75128.45128.75128.159
Dec 16, 2024128.45128.45128.45128.45127.85-
Dec 13, 2024129.05130.15129.05130.15129.5411
Dec 12, 2024129.05129.05129.05129.05128.44-
Dec 11, 2024134.00134.00134.00134.00133.37-
Dec 10, 2024133.90133.90133.90133.90133.27-
Dec 9, 2024139.45139.45139.45139.45138.80-
Dec 6, 2024135.60135.60135.60135.60134.96-
Dec 5, 2024137.90137.90137.90137.90137.25-
Dec 4, 2024139.50139.50139.50139.50138.85-
Dec 3, 2024141.15141.15140.80140.80140.1445
Dec 2, 2024140.25140.25140.25140.25139.59-
Nov 29, 2024140.25140.25140.25140.25139.59-
Nov 28, 2024140.50140.50140.50140.50139.84-
Nov 27, 2024141.35141.35141.35141.35140.69-
Nov 26, 2024141.35141.35141.35141.35140.69-
Nov 25, 2024142.50142.50142.50142.50141.83-
Nov 22, 2024142.50142.50142.50142.50141.83-
Nov 21, 2024135.70135.70135.70135.70135.06-
Nov 20, 2024131.30131.30131.30131.30130.68-
Nov 19, 2024133.55133.55133.55133.55132.92-
Nov 18, 2024143.50143.50143.50143.50142.83-
Nov 15, 2024 0.44951397 Dividend
Nov 15, 2024145.80145.80145.20145.50144.82209
Nov 14, 2024163.60163.60163.60163.60162.33-
Nov 13, 2024171.30171.30171.30171.30169.97-
Nov 12, 2024171.75171.75171.75171.75170.41-
Nov 11, 2024171.05171.05171.05171.05169.72-
Nov 8, 2024164.00164.00164.00164.00162.72-
Nov 7, 2024168.70168.70168.70168.70167.39-
Nov 6, 2024171.40171.40171.40171.40170.06-
Nov 5, 2024167.75167.75167.75167.75166.44-
Nov 4, 2024167.75167.75167.75167.75166.44-
Nov 1, 2024168.50168.50168.50168.50167.19-
Oct 31, 2024168.70168.70168.70168.70167.39-
Oct 30, 2024171.10171.10171.10171.10169.77-
Oct 29, 2024171.75171.75171.75171.75170.41-
Oct 28, 2024170.45170.45170.45170.45169.12-
Oct 25, 2024153.35172.50153.35172.50171.161
Oct 24, 2024151.45151.45151.45151.45150.27-
Oct 23, 2024150.45150.45150.45150.45149.28-
Oct 22, 2024150.45150.45150.45150.45149.28-
Oct 21, 2024150.45150.45150.45150.45149.28-
Oct 18, 2024150.45150.45150.45150.45149.28-
Oct 17, 2024150.45150.45150.45150.45149.28-
Oct 16, 2024148.70148.70148.70148.70147.54-
Oct 15, 2024148.55148.55148.55148.55147.39-
Oct 14, 2024146.40146.40146.40146.40145.26-
Oct 11, 2024146.15146.15146.15146.15145.01-
Oct 10, 2024146.80146.80146.80146.80145.66-
Oct 9, 2024146.55146.55146.55146.55145.41-
Oct 8, 2024146.55146.55146.55146.55145.41-
Oct 7, 2024146.55146.55146.55146.55145.41-
Oct 4, 2024146.55146.55146.55146.55145.41-
Oct 3, 2024146.55146.55146.55146.55145.41-
Oct 2, 2024146.55146.55146.55146.55145.41-
Oct 1, 2024145.30145.30145.30145.30144.17-
Sep 30, 2024144.10144.10144.10144.10142.98-
Sep 27, 2024143.60143.60143.60143.60142.48-
Sep 26, 2024144.40144.40144.40144.40143.27-
Sep 25, 2024142.85142.85142.85142.85141.74-
Sep 24, 2024143.35143.35143.35143.35142.23-
Sep 23, 2024141.25141.25141.25141.25140.15-
Sep 20, 2024140.25140.25140.25140.25139.16-
Sep 19, 2024140.60140.60140.60140.60139.50-
Sep 18, 2024140.60140.60140.60140.60139.50-
Sep 17, 2024141.80141.80141.80141.80140.70-
Sep 16, 2024140.60140.60140.60140.60139.50-
Sep 13, 2024138.85138.85138.85138.85137.77-
Sep 12, 2024137.55137.55137.55137.55136.48-
Sep 11, 2024137.30137.30137.30137.30136.23-
Sep 10, 2024137.75137.75137.75137.75136.68-
Sep 9, 2024138.70138.70138.70138.70137.62-
Sep 6, 2024140.25140.25140.00140.00138.9135
Sep 5, 2024141.25141.25141.25141.25140.15-
Sep 4, 2024141.25141.25141.25141.25140.15-
Sep 3, 2024142.70142.70142.70142.70141.59-
Sep 2, 2024142.70142.70142.70142.70141.59-
Aug 30, 2024141.95141.95141.95141.95140.84-
Aug 29, 2024138.95138.95138.95138.95137.87-
Aug 28, 2024138.95138.95138.95138.95137.87-
Aug 27, 2024138.55138.55138.55138.55137.47-
Aug 26, 2024138.55138.55138.55138.55137.47-
Aug 23, 2024138.55138.55138.55138.55137.47-
Aug 22, 2024137.10137.10137.10137.10136.03-
Aug 21, 2024134.90134.90134.90134.90133.85-
Aug 20, 2024133.85133.85133.85133.85132.81-
Aug 19, 2024132.95132.95132.95132.95131.9130
Aug 16, 2024136.20136.20136.20136.20135.14-
Aug 15, 2024134.30134.30134.30134.30133.25-
Aug 14, 2024 0.44951397 Dividend
Aug 14, 2024133.30133.30133.30133.30132.26-
Aug 13, 2024134.80134.80134.80134.80133.24-
Aug 12, 2024134.80134.80134.80134.80133.24-
Aug 9, 2024134.65134.65134.65134.65133.10-
Aug 8, 2024133.40133.40133.40133.40131.86-
Aug 7, 2024134.65134.65134.65134.65133.10-
Aug 6, 2024133.85133.85133.85133.85132.30-
Aug 5, 2024126.55126.55126.55126.55125.09-
Aug 2, 2024131.00131.00131.00131.00129.49-
Aug 1, 2024132.55132.55132.55132.55131.02-
Jul 31, 2024130.65130.65130.65130.65129.14-
Jul 30, 2024132.55132.55132.55132.55131.02-
Jul 29, 2024130.25130.25130.25130.25128.75-
Jul 26, 2024142.75142.75131.70131.70130.1830
Jul 25, 2024142.80142.80142.80142.80141.15-
Jul 24, 2024145.95145.95145.95145.95144.26-
Jul 23, 2024144.05144.05144.05144.05142.39-
Jul 22, 2024144.15144.15143.90143.90142.2450
Jul 19, 2024144.15144.15144.15144.15142.49-
Jul 18, 2024144.15144.15144.15144.15142.49-
Jul 17, 2024145.15145.15145.15145.15143.47-
Jul 16, 2024145.40146.40145.40146.40144.71250
Jul 15, 2024144.95145.95144.95145.95144.2620
Jul 12, 2024144.10144.10144.10144.10142.44-
Jul 11, 2024142.95144.10142.95144.10142.4450
Jul 10, 2024142.20142.20142.20142.20140.56-
Jul 9, 2024141.65141.65141.65141.65140.01-
Jul 8, 2024141.65141.65141.65141.65140.01-
Jul 5, 2024141.95141.95141.95141.95140.31-
Jul 4, 2024141.95141.95141.95141.95140.31-
Jul 3, 2024141.55141.55141.55141.55139.92-
Jul 2, 2024141.15141.15141.15141.15139.52-
Jul 1, 2024144.25144.25144.25144.25142.58-
Jun 28, 2024146.45146.45146.45146.45144.76-
Jun 27, 2024146.45146.45146.45146.45144.76-
Jun 26, 2024147.20147.20147.20147.20145.50-
Jun 25, 2024147.20147.20147.20147.20145.50-
Jun 24, 2024144.85144.85144.85144.85143.18-
Jun 21, 2024144.30144.30144.00144.00142.3421
Jun 20, 2024145.55145.55144.00144.00142.3430
Jun 19, 2024142.70142.70142.70142.70141.05-
Jun 18, 2024141.90141.90141.90141.90140.26-
Jun 17, 2024140.40140.40140.40140.40138.78-
Jun 14, 2024140.40140.40140.40140.40138.78-
Jun 13, 2024 0.44951397 Dividend
Jun 13, 2024140.40140.40140.40140.40138.78-
Jun 12, 2024140.35140.35140.35140.35138.23-
Jun 11, 2024140.35140.35140.35140.35138.23-
Jun 10, 2024140.35140.35140.35140.35138.23-
Jun 7, 2024140.35140.35140.35140.35138.23-
Jun 6, 2024140.35140.35140.35140.35138.23-
Jun 5, 2024139.35139.35139.35139.35137.24-
Jun 4, 2024138.60138.60138.60138.60136.50-
Jun 3, 2024140.40140.40140.40140.40138.27-
May 31, 2024140.40140.40140.40140.40138.27-
May 30, 2024142.80142.80142.80142.80140.641
May 29, 2024142.70142.70142.70142.70140.54-
May 28, 2024147.95147.95147.95147.95145.71-
May 27, 2024145.30148.45145.30148.45146.2070
May 24, 2024142.30145.10142.30145.10142.9030
May 23, 2024142.30142.30142.30142.30140.15-
May 22, 2024141.55141.55141.55141.55139.41-
May 21, 2024141.55141.55141.55141.55139.41-
May 20, 2024140.95141.35140.95141.35139.2141
May 17, 2024140.95140.95140.95140.95138.82-
May 16, 2024139.40140.95139.40140.95138.82100
May 15, 2024137.80139.40137.80139.40137.2913
May 14, 2024144.00144.00137.80137.80135.71565
May 13, 2024144.60144.60144.60144.60142.41-
May 10, 2024142.70142.70142.70142.70140.54-
May 9, 2024141.00141.00141.00141.00138.87-
May 8, 2024141.35141.35141.35141.35139.21-
May 7, 2024141.35141.35141.35141.35139.21-
May 6, 2024137.25137.25137.25137.25135.17-