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

Dusseldorf - Delayed Quote EUR

Budimex SA (FBF.DU)

151.95
-0.85
(-0.56%)
As of 9:31:35 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025153.10153.10151.95151.95151.95-
May 2, 2025145.25152.80145.25152.80152.80-
Apr 30, 2025147.75147.75145.20145.20145.20-
Apr 29, 2025149.40150.30147.60147.60147.60-
Apr 28, 2025144.75149.50144.75149.50149.50-
Apr 25, 2025144.60145.55144.60144.65144.65-
Apr 24, 2025143.95145.40143.30144.65144.65-
Apr 23, 2025145.20145.85142.85144.10144.10-
Apr 22, 2025143.35146.05143.35145.15145.15-
Apr 17, 2025145.25145.25144.85144.85144.85-
Apr 16, 2025147.15147.15146.10146.55146.55-
Apr 15, 2025146.40147.55145.95147.55147.55-
Apr 14, 2025134.15146.10134.15146.10146.10-
Apr 11, 2025130.60134.40130.60133.80133.80-
Apr 10, 2025129.10133.20129.10132.90132.90-
Apr 9, 2025126.05126.85125.60126.00126.00-
Apr 8, 2025121.20128.10121.20126.50126.50100
Apr 7, 2025122.00123.80118.30120.50120.507
Apr 4, 2025124.50127.30123.10123.10123.10-
Apr 3, 2025131.20131.20124.40124.40124.40-
Apr 2, 2025131.40132.10129.30131.70131.7091
Apr 1, 2025133.50137.00131.60131.60131.60100
Mar 31, 2025138.70138.70133.50133.50133.50114
Mar 28, 2025141.60141.60138.70138.70138.70-
Mar 27, 2025144.50144.50140.70141.60141.60-
Mar 26, 2025149.10149.10144.10144.50144.50-
Mar 25, 2025145.50149.60145.50149.10149.10-
Mar 24, 2025143.50146.50143.40146.10146.10-
Mar 21, 2025145.00145.00143.50143.50143.50-
Mar 20, 2025146.40146.40144.90144.90144.90-
Mar 19, 2025149.00149.00146.10146.10146.1015
Mar 18, 2025148.80148.80147.80148.50148.50-
Mar 17, 2025151.60156.20151.30151.50151.50159
Mar 14, 2025150.10153.40150.10153.40153.40-
Mar 13, 2025153.40154.20148.00150.40150.4053
Mar 12, 2025138.70153.90138.70153.90153.902
Mar 11, 2025138.80140.80138.80139.70139.70-
Mar 10, 2025137.40138.50137.10138.50138.50-
Mar 7, 2025141.90142.00137.50137.50137.5015
Mar 6, 2025129.80141.00129.80141.00141.0015
Mar 5, 2025121.50131.60121.50131.60131.60-
Mar 4, 2025125.20125.20120.80120.80120.80-
Mar 3, 2025128.80128.80125.30125.30125.30-
Feb 28, 2025127.80129.40127.50128.60128.60-
Feb 27, 2025128.80133.50128.10128.10128.108
Feb 26, 2025126.20129.60126.20128.90128.90-
Feb 25, 2025128.10129.10125.90125.90125.90-
Feb 24, 2025134.40134.40129.80129.80129.80-
Feb 21, 2025135.80137.00132.40137.00137.00281
Feb 20, 2025131.80134.70131.60131.60131.6048
Feb 19, 2025135.70138.90131.60131.60131.60-
Feb 18, 2025131.80135.70131.80134.50134.50-
Feb 17, 2025131.80133.10131.80133.00133.00-
Feb 14, 2025134.50134.50129.40131.80131.80-
Feb 13, 2025125.20132.00125.20129.10129.10-
Feb 12, 2025125.10125.30123.40124.90124.90-
Feb 11, 2025124.50125.30124.50125.20125.20-
Feb 10, 2025123.80124.80122.20124.70124.70-
Feb 7, 2025115.40123.80115.40123.70123.70-
Feb 6, 2025108.90115.60108.90115.60115.60-
Feb 5, 2025111.60111.90109.20109.20109.20-
Feb 4, 2025109.70111.70109.70111.70111.70-
Feb 3, 2025110.30110.50109.20109.80109.80-
Jan 31, 2025112.70112.80111.70111.70111.70-
Jan 30, 2025112.50114.80112.50112.90112.90-
Jan 29, 2025113.10114.00112.50112.50112.50-
Jan 28, 2025114.30116.50113.10113.10113.10-
Jan 27, 2025115.20115.20112.40114.50114.50-
Jan 24, 2025111.80116.30111.80115.60115.60-
Jan 23, 2025108.80113.00108.80111.80111.80-
Jan 22, 2025106.80109.40106.80108.80108.80-
Jan 21, 2025109.40109.40106.90106.90106.90-
Jan 20, 2025106.50109.50106.40109.50109.50-
Jan 17, 2025105.30108.30105.30106.60106.60-
Jan 16, 2025106.00106.00104.90105.40105.40-
Jan 15, 2025105.80107.00105.80106.20106.20-
Jan 14, 2025106.60107.50105.90105.90105.90-
Jan 13, 2025106.90106.90105.50106.70106.70-
Jan 10, 2025106.50107.00106.30107.00107.00-
Jan 9, 2025107.20107.50106.70106.70106.70-
Jan 8, 2025108.50108.70107.20107.40107.40-
Jan 7, 2025110.70111.20108.60108.60108.60-
Jan 6, 2025108.80110.20108.80110.00110.00-
Jan 3, 2025109.50109.80108.80108.80108.80-
Jan 2, 2025106.80110.00106.80109.70109.70-
Dec 30, 2024108.20108.90107.80108.90108.90-
Dec 27, 2024108.70109.10108.20108.30108.30-
Dec 23, 2024106.20110.50106.20108.70108.70-
Dec 20, 2024107.00107.70105.40106.20106.20-
Dec 19, 2024106.70107.00106.50107.00107.00-
Dec 18, 2024100.70106.90100.70106.90106.90-
Dec 17, 2024108.10108.10100.90100.90100.90-
Dec 16, 2024107.10108.30106.60108.30108.30-
Dec 13, 2024106.10107.20105.80107.20107.20-
Dec 12, 2024107.80107.80106.20106.20106.20-
Dec 11, 2024108.00108.20107.60107.60107.60-
Dec 10, 2024109.00109.00107.80108.00108.00-
Dec 9, 2024108.90110.60108.90109.10109.10-
Dec 6, 2024108.80109.90108.80109.10109.10-
Dec 5, 2024109.90109.90108.40109.10109.10-
Dec 4, 2024108.60110.80108.60110.00110.00-
Dec 3, 2024109.50109.50107.80108.80108.80-
Dec 2, 2024107.70110.30107.70109.50109.50-
Nov 29, 2024109.10109.40107.90107.90107.90-
Nov 28, 2024108.10109.60108.00109.10109.10-
Nov 27, 2024108.70108.70106.60108.20108.20-
Nov 26, 2024108.10109.60108.10108.60108.60-
Nov 25, 2024109.70111.40108.10108.10108.10-
Nov 22, 2024110.50110.70108.60109.70109.70-
Nov 21, 2024110.50110.60109.70110.60110.60-
Nov 20, 2024107.30110.60107.30110.60110.60-
Nov 19, 2024113.30113.30107.40107.40107.40-
Nov 18, 2024112.50113.90111.70113.60113.60-
Nov 15, 2024112.80114.10111.90112.60112.60-
Nov 14, 2024109.50113.00109.40112.80112.80-
Nov 13, 2024114.80114.80109.40109.70109.70-
Nov 12, 2024114.80114.80114.60114.60114.604
Nov 11, 2024114.80114.80114.60114.60114.60-
Nov 8, 2024117.70117.70114.60114.60114.60-
Nov 7, 2024113.00118.40113.00117.80117.80-
Nov 6, 2024113.90115.30112.90112.90112.90-
Nov 5, 2024116.40119.10113.20114.40114.4012
Nov 4, 2024113.20117.40113.20116.60116.60-
Nov 1, 2024114.00114.00112.90112.90112.90-
Oct 31, 2024115.30115.30113.40114.20114.20-
Oct 30, 2024124.80124.80115.40115.40115.40-
Oct 29, 2024124.50124.80122.80124.80124.80-
Oct 28, 2024125.60128.10124.30124.50124.50-
Oct 25, 2024128.20128.40126.70126.80126.80-
Oct 24, 2024127.30129.80127.30127.90127.90-
Oct 23, 2024129.10129.10126.80127.10127.10-
Oct 22, 2024132.60132.60129.00129.00129.00-
Oct 21, 2024135.90136.30132.40132.40132.40-
Oct 18, 2024135.50137.10135.50135.70135.70-
Oct 17, 2024140.20140.20134.90134.90134.90-
Oct 16, 2024135.80140.40134.30140.00140.00-
Oct 15, 2024138.40139.30135.60135.60135.60-
Oct 14, 2024138.70139.20137.80138.10138.10-
Oct 11, 2024134.80139.30134.60138.60138.60-
Oct 10, 2024135.00137.30134.40134.40134.40-
Oct 9, 2024127.40134.70127.20134.70134.70-
Oct 8, 2024133.10133.10127.30127.30127.30-
Oct 7, 2024131.60133.40131.60132.80132.80-
Oct 4, 2024132.20132.30131.40131.40131.40-
Oct 3, 2024135.10135.10132.00132.00132.00-
Oct 2, 2024136.30136.40134.90134.90134.90-
Oct 1, 2024138.30138.30136.00136.00136.00-
Sep 30, 2024137.70139.40137.70138.10138.10-
Sep 27, 2024139.00141.00139.00141.00141.00-
Sep 26, 2024138.10140.40138.10138.80138.80-
Sep 25, 2024139.60139.60137.80137.80137.80-
Sep 24, 2024136.80140.10136.80139.30139.30-
Sep 23, 2024136.90137.20136.20136.40136.40-
Sep 20, 2024139.20139.20136.30136.60136.60-
Sep 19, 2024137.70139.80137.70139.00139.00-
Sep 18, 2024138.90139.10137.10137.60137.60-
Sep 17, 2024137.70139.50137.70139.00139.00-
Sep 16, 2024134.20137.40134.20137.40137.40-
Sep 13, 2024133.30133.90132.80133.90133.90-
Sep 12, 2024129.60133.30129.60133.00133.00-
Sep 11, 2024132.40132.40129.20129.20129.20-
Sep 10, 2024132.20133.10132.00132.10132.10-
Sep 9, 2024129.70132.50129.70132.00132.00-
Sep 6, 2024128.10133.50128.10129.50129.50-
Sep 5, 2024135.00135.00128.00128.00128.00-
Sep 4, 2024136.40136.40133.90134.70134.70-
Sep 3, 2024141.00141.00136.30136.30136.30-
Sep 2, 2024137.10141.20134.50140.90140.90-
Aug 30, 2024137.00138.20136.90136.90136.90-
Aug 29, 2024135.90139.80135.90136.70136.70-
Aug 28, 2024136.00136.50134.80135.50135.50-
Aug 27, 2024135.90135.90135.40135.60135.60-
Aug 26, 2024139.60139.60135.60135.60135.60-
Aug 23, 2024135.40140.10135.40139.50139.50-
Aug 22, 2024138.40138.40135.10136.10136.10-
Aug 21, 2024138.30138.80138.10138.10138.10-
Aug 20, 2024141.40141.80137.90137.90137.90-
Aug 19, 2024138.80141.40137.20141.10141.10-
Aug 16, 2024135.20138.80135.20138.40138.40-
Aug 15, 2024135.20135.50135.00135.00135.00-
Aug 14, 2024137.30137.80134.80134.80134.80-
Aug 13, 2024137.20137.20135.90137.00137.00-
Aug 12, 2024132.30137.00132.30137.00137.00-
Aug 9, 2024134.40134.40132.10132.10132.10-
Aug 8, 2024133.20135.10129.20134.10134.10-
Aug 7, 2024134.20134.20131.90132.90132.90-
Aug 6, 2024138.60138.60133.20133.70133.708
Aug 5, 2024142.80142.80135.70135.70135.70-
Aug 2, 2024142.30143.80140.30143.80143.80-
Aug 1, 2024146.60146.60142.00142.00142.00-
Jul 31, 2024142.50147.60142.50146.50146.50-
Jul 30, 2024145.40147.20142.10142.10142.10-
Jul 29, 2024148.00149.30145.20145.20145.20-
Jul 26, 2024147.80148.70147.70147.70147.70-
Jul 25, 2024148.00148.00145.10147.30147.30-
Jul 24, 2024153.00153.00147.90147.90147.90-
Jul 23, 2024155.20155.50152.70152.70152.70-
Jul 22, 2024151.20155.30151.20154.90154.90-
Jul 19, 2024152.50152.50151.10151.10151.10-
Jul 18, 2024150.60153.20148.90152.50152.50-
Jul 17, 2024154.90155.00150.10150.10150.10-
Jul 16, 2024159.00159.00154.50154.50154.50-
Jul 15, 2024159.20159.20157.60158.90158.90-
Jul 12, 2024157.30159.60157.30159.00159.00-
Jul 11, 2024157.40157.50156.50157.20157.20-
Jul 10, 2024161.50161.50157.20157.20157.20-
Jul 9, 2024160.20161.40160.20160.90160.90-
Jul 8, 2024160.40161.50159.70159.90159.90-
Jul 5, 2024161.60162.00160.10160.10160.10-
Jul 4, 2024160.20161.60160.20161.40161.40-
Jul 3, 2024158.00160.90158.00159.90159.90-
Jul 2, 2024160.50160.50157.40157.60157.60-
Jul 1, 2024160.90161.50160.30160.30160.30-
Jun 28, 2024160.10160.60158.80160.40160.40-
Jun 27, 2024157.80160.30157.30159.70159.70-
Jun 26, 2024160.80161.70157.30157.40157.40-
Jun 25, 2024162.50162.50160.30160.50160.50-
Jun 24, 2024151.40162.50151.40162.00162.00-
Jun 21, 2024150.90157.10150.90151.20151.20-
Jun 20, 2024154.20154.20150.30150.70150.70-
Jun 19, 2024153.10154.40153.10153.90153.90-
Jun 18, 2024153.20153.70152.70152.70152.70-
Jun 17, 2024151.00153.80151.00152.60152.60-
Jun 14, 2024152.70153.50148.10150.70150.70-
Jun 13, 2024157.20158.60152.30152.30152.30-
Jun 12, 2024151.50157.20151.50157.20157.20-
Jun 11, 2024157.00157.00151.30151.30151.30-
Jun 10, 2024164.70164.70155.80156.50156.50-
Jun 7, 2024167.30167.30164.40164.40164.40-
Jun 6, 2024171.20171.20166.80166.80166.80-
Jun 5, 2024168.00170.90168.00170.90170.90-
Jun 4, 2024171.90171.90167.70167.70167.70-
Jun 3, 2024170.80173.90170.80172.40172.40-
May 31, 2024171.80171.80167.40170.40170.40-
May 30, 2024171.60171.70171.30171.50171.50-
May 29, 2024171.70171.70169.90171.70171.70-
May 28, 2024 8.338968 Dividend
May 28, 2024177.20177.20171.30171.30171.30-
May 27, 2024183.80186.50183.80184.00148.31-
May 24, 2024182.30184.30182.20183.30147.75-
May 23, 2024184.50184.50182.00182.00146.70-
May 22, 2024178.10185.70178.10184.10148.39-
May 21, 2024177.10178.00175.80177.70143.23-
May 20, 2024172.40176.60172.40176.60142.35-
May 17, 2024172.40173.60171.00172.00138.64-
May 16, 2024173.70174.70171.50172.20138.80-
May 15, 2024173.30175.90173.30173.50139.85-
May 14, 2024168.60173.10168.20172.80139.28-
May 13, 2024169.30170.60167.40168.30135.66-
May 10, 2024173.50173.90168.90168.90136.14-
May 9, 2024167.20173.70167.20173.00139.44-
May 8, 2024167.30167.30164.90166.80134.45-
May 7, 2024162.30168.70162.30168.70135.98-
May 6, 2024160.40166.60160.40166.60134.29-