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

Dusseldorf - Delayed Quote EUR

Bread Financial Holdings Inc (LID.DU)

40.75
-1.46
(-3.46%)
At close: April 30 at 7:30:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202542.3942.4140.7540.7540.75-
Apr 29, 202542.1142.3541.2142.2142.21-
Apr 28, 202542.6542.9041.4741.4741.47-
Apr 25, 202543.0843.0842.3842.3842.38-
Apr 24, 202541.8842.6241.6642.5442.54-
Apr 23, 202541.5442.3941.4842.0742.07-
Apr 22, 202539.3440.1339.3439.7839.78-
Apr 17, 202540.5941.2039.9641.2041.20-
Apr 16, 202539.6740.1939.6240.1940.19-
Apr 15, 202539.3940.0839.3940.0440.04-
Apr 14, 202538.7340.0638.7339.2339.23-
Apr 11, 202539.7339.7337.4838.3838.38-
Apr 10, 202543.6843.6839.3939.3939.39-
Apr 9, 202538.0040.9437.9440.9440.94-
Apr 8, 202540.5341.2539.4439.4439.44-
Apr 7, 202536.8639.5535.6939.5539.55-
Apr 4, 202540.2040.2036.7038.1738.17-
Apr 3, 202545.8745.8741.1741.1741.17-
Apr 2, 202546.2547.5346.1347.5347.53-
Apr 1, 202546.0346.1345.5045.8445.84-
Mar 31, 202545.9545.9544.8645.7645.76-
Mar 28, 202547.1847.2545.6345.7345.73-
Mar 27, 202547.5447.5747.1247.1647.16-
Mar 26, 202547.5047.6447.4847.6447.64-
Mar 25, 202548.2248.3247.6647.6647.66-
Mar 24, 202546.1848.0346.1647.8647.86-
Mar 21, 202545.6745.9745.4945.9745.97-
Mar 20, 202545.4846.2645.3945.6045.60-
Mar 19, 202543.5744.9643.5744.9644.96-
Mar 18, 202543.6443.9643.5443.9643.96-
Mar 17, 202544.7644.7842.8142.8142.81-
Mar 14, 202543.7345.2843.6745.2845.28-
Mar 13, 202544.0044.2743.9543.9543.95-
Mar 12, 202543.5344.4143.5244.4144.41-
Mar 11, 202542.6643.4542.4543.4543.45-
Mar 10, 202544.6144.6141.4141.4141.41-
Mar 7, 202545.4445.4443.7643.7643.76-
Mar 6, 202546.9746.9745.4045.4045.40-
Mar 5, 202547.5747.5746.7846.7846.78-
Mar 4, 202549.2149.2147.2847.2847.28-
Mar 3, 202551.7451.9450.7250.7250.72-
Feb 28, 202551.4451.7251.1451.1451.14-
Feb 27, 202551.3651.9051.3651.6451.64-
Feb 26, 202551.8051.8450.8850.8850.88-
Feb 25, 202552.7652.7651.4052.0452.04-
Feb 24, 202554.2254.5253.4453.5253.52-
Feb 21, 202556.6656.8854.0054.0054.00-
Feb 20, 202558.2058.2055.9455.9455.94-
Feb 19, 202559.0659.1057.9857.9857.98-
Feb 18, 202559.5659.6459.2659.2659.26-
Feb 17, 202559.3459.4659.3459.4659.46-
Feb 14, 2025 0.18601799 Dividend
Feb 14, 202558.2459.0257.9459.0259.02-
Feb 13, 202558.6658.9658.2258.2258.01-
Feb 12, 202560.0860.0858.4858.4858.27-
Feb 11, 202558.4660.4058.4260.4060.18-
Feb 10, 202559.9860.0259.0659.0658.85-
Feb 7, 202560.2460.3259.9259.9259.70-
Feb 6, 202559.4860.2059.4860.2059.98-
Feb 5, 202557.6058.3057.5058.2658.05-
Feb 4, 202560.9861.0260.5060.5060.28-
Feb 3, 202560.7260.8460.0260.5060.28-
Jan 31, 202561.2261.3860.4660.4660.24-
Jan 30, 202561.0062.1860.2062.1861.96-
Jan 29, 202560.2060.8659.8659.8659.64125
Jan 28, 202560.7860.9058.5259.6659.44-
Jan 27, 202560.9460.9459.6659.6659.44-
Jan 24, 202561.7461.7461.0861.0860.86-
Jan 23, 202562.0262.4261.9262.4262.19-
Jan 22, 202561.0261.7860.8861.7861.56-
Jan 21, 202559.3260.3059.3260.1459.92-
Jan 20, 202559.5259.5259.1259.4459.23-
Jan 17, 202559.0259.3459.0059.3459.13-
Jan 16, 202559.6059.6058.3458.3458.13-
Jan 15, 202557.2659.4457.2259.4059.19-
Jan 14, 202555.9857.3855.9857.1856.97-
Jan 13, 202555.6855.7255.3055.6055.40-
Jan 10, 202557.3457.3455.9256.0855.88-
Jan 9, 202557.2857.3057.2457.2857.07-
Jan 8, 202557.5257.8256.8257.3657.15-
Jan 7, 202559.1659.1657.8458.0857.87-
Jan 6, 202559.7860.1859.4059.8459.62-
Jan 3, 202558.6859.0258.6059.0258.81-
Jan 2, 202558.8059.0658.3058.3058.09-
Dec 30, 202458.9859.0658.8658.8658.65-
Dec 27, 202460.5660.5659.1059.1058.89-
Dec 23, 202460.1060.1859.2259.5259.31-
Dec 20, 202458.9259.5658.2459.5259.31-
Dec 19, 202458.2659.0458.2658.5858.37-
Dec 18, 202461.8262.2461.6861.6861.46-
Dec 17, 202462.8062.8861.3061.3061.08-
Dec 16, 202461.9062.5061.5862.5062.27-
Dec 13, 202462.8662.9462.3662.3662.14-
Dec 12, 202462.6862.9462.6862.8662.63-
Dec 11, 202460.8862.6060.8862.6062.37-
Dec 10, 202460.8061.1260.7061.0660.84-
Dec 9, 202459.6661.3859.5061.3861.16-
Dec 6, 202458.3658.8058.2658.8058.59-
Dec 5, 202457.8457.9257.7857.7857.57-
Dec 4, 202458.1058.2656.9656.9656.75-
Dec 3, 202457.3858.2857.1458.2858.07-
Dec 2, 202455.4456.8855.4456.8856.67-
Nov 29, 202454.7455.3654.7455.2455.04-
Nov 28, 202454.8254.8654.7854.8254.62-
Nov 27, 202455.7055.7054.3654.3654.16-
Nov 26, 202456.0456.0455.7855.7855.58-
Nov 25, 202455.5656.5855.5456.2856.08-
Nov 22, 202454.0855.7654.0855.7655.56-
Nov 21, 202454.1054.2053.4053.4053.21-
Nov 20, 202454.3254.5254.2054.5254.32-
Nov 19, 202454.3254.3853.8653.8653.67-
Nov 18, 202455.3255.3654.5654.5654.36-
Nov 15, 202453.3054.4853.1654.4854.28-
Nov 14, 202453.1053.5453.1053.1652.97-
Nov 13, 202454.8855.6854.8855.0054.80-
Nov 12, 202455.7655.8255.2255.2255.02-
Nov 11, 202454.9856.5054.9856.3056.10-
Nov 8, 2024 0.18601799 Dividend
Nov 8, 202455.5055.5255.1855.1854.98-
Nov 7, 202458.2858.2855.6855.6855.27-
Nov 6, 202449.9257.0849.9257.0856.66-
Nov 5, 202446.4148.0346.3848.0347.68-
Nov 4, 202446.4146.8846.3546.8546.50-
Nov 1, 202445.5846.9445.5846.3846.04-
Oct 31, 202446.7946.7945.7845.7845.44-
Oct 30, 202446.0147.3245.8346.9946.64-
Oct 29, 202447.1147.1146.3346.3345.99-
Oct 28, 202445.7547.1045.7046.9546.60-
Oct 25, 202446.0646.2145.3145.3144.98-
Oct 24, 202447.0147.0745.7045.7045.36-
Oct 23, 202446.6246.8946.6246.7146.37-
Oct 22, 202446.0146.2845.8546.2845.94-
Oct 21, 202446.9247.0146.0346.0345.69-
Oct 18, 202448.5148.5546.8146.9646.61-
Oct 17, 202448.7248.7548.1148.4848.12-
Oct 16, 202446.7548.4646.7548.4648.10-
Oct 15, 202446.4847.5846.3547.5847.23-
Oct 14, 202446.3246.3245.9946.2145.87-
Oct 11, 202444.7745.7344.6945.7345.39-
Oct 10, 202445.3945.3944.5544.5544.22-
Oct 9, 202443.9644.9943.9644.9944.66-
Oct 8, 202443.8144.2843.4144.2843.95-
Oct 7, 202443.8843.8843.3243.5443.22-
Oct 4, 202442.6543.4642.6543.4643.14-
Oct 3, 202442.0042.0041.4042.0041.69-
Oct 2, 202441.7242.0141.6441.7741.46-
Oct 1, 202442.5342.5941.5841.9241.61-
Sep 30, 202441.6842.0841.6042.0841.77-
Sep 27, 202441.6441.8341.6241.6941.38-
Sep 26, 202441.7041.9041.5141.7841.47-
Sep 25, 202441.6941.8941.3241.7141.40-
Sep 24, 202445.5645.5641.9241.9241.61-
Sep 23, 202446.9147.0946.2846.2845.94-
Sep 20, 202447.3247.3746.6747.0446.69-
Sep 19, 202447.4347.8947.1547.1546.80-
Sep 18, 202446.6746.9346.6146.8246.48-
Sep 17, 202444.1446.3344.1446.3345.99-
Sep 16, 202443.1844.1743.1244.0443.72-
Sep 13, 202442.6043.5942.6043.0142.69-
Sep 12, 202442.3943.4842.3943.0942.77-
Sep 11, 202443.0143.1241.6542.0641.75-
Sep 10, 202448.5748.6543.1243.1242.80-
Sep 9, 202450.0650.4049.0849.1148.75-
Sep 6, 202450.8650.9050.5850.5850.21-
Sep 5, 202451.0451.8650.7450.7450.37-
Sep 4, 202451.6652.4251.6651.8851.50-
Sep 3, 202452.3652.3851.7651.7651.38-
Sep 2, 202452.4052.4052.2652.3651.97-
Aug 30, 202452.7852.8652.3652.3651.97-
Aug 29, 202451.6852.8051.6852.4452.05-
Aug 28, 202450.9651.6050.9651.6051.22-
Aug 27, 202450.3650.4450.3650.4450.07-
Aug 26, 202450.3650.6050.3650.5850.21-
Aug 23, 202448.9750.2648.9750.2649.89-
Aug 22, 202448.7349.2148.7349.2148.85-
Aug 21, 202449.4749.5148.5948.5948.23-
Aug 20, 202449.7849.7949.4649.4649.10-
Aug 19, 202450.2650.3649.4049.4049.04-
Aug 16, 202448.8749.3048.7749.3048.94-
Aug 15, 202447.5549.1347.5449.1348.77-
Aug 14, 202446.3646.7946.1746.7946.45-
Aug 13, 202445.5646.0445.5146.0445.70-
Aug 12, 202447.2347.2345.6245.6245.28-
Aug 9, 2024 0.18601799 Dividend
Aug 9, 202443.3746.6843.3746.3646.02-
Aug 8, 202441.0843.4041.0043.4042.87-
Aug 7, 202441.0641.1740.9641.1740.67-
Aug 6, 202440.8741.2440.7241.2440.74-
Aug 5, 202441.7741.7739.9140.8940.39-
Aug 2, 202446.5946.5942.4742.4741.95-
Aug 1, 202450.2650.4846.8546.8546.28-
Jul 31, 202450.1050.6650.1050.4249.81-
Jul 30, 202448.9049.8548.8849.8549.24-
Jul 29, 202450.6450.7649.0749.0748.47-
Jul 26, 202448.1749.7848.1749.7849.17-
Jul 25, 202446.2647.6546.1647.6547.07-
Jul 24, 202447.3347.3346.3546.6646.09-
Jul 23, 202445.9147.4545.9147.4546.87-
Jul 22, 202446.4146.4845.9846.1245.56-
Jul 19, 202446.6246.6246.2046.2045.64-
Jul 18, 202447.0647.7646.9747.2246.65-
Jul 17, 202447.1347.1346.7046.7346.16-
Jul 16, 202445.0046.5444.9146.5445.97-
Jul 15, 202443.4844.8643.4844.8644.31-
Jul 12, 202442.8543.6742.7643.6743.14-
Jul 11, 202442.4642.6242.4042.4041.88-
Jul 10, 202442.3842.3941.3141.3140.81-
Jul 9, 202441.4042.5641.3642.5642.04-
Jul 8, 202441.2441.4041.2441.3740.87-
Jul 5, 202441.6941.6941.2541.2540.75-
Jul 4, 202441.7541.7841.6841.6841.17-
Jul 3, 202442.1142.2141.7441.7441.23-
Jul 2, 202442.0242.6542.0242.6542.13-
Jul 1, 202441.3642.0341.3442.0341.52-
Jun 28, 202440.0341.9040.0341.5141.00-
Jun 27, 202440.3740.3739.7939.7939.31-
Jun 26, 202440.3640.4239.8939.8939.40-
Jun 25, 202440.9140.9640.4340.4339.94-
Jun 24, 202440.9041.5740.9041.4040.90-
Jun 21, 202440.9441.1640.9441.1440.64-
Jun 20, 202437.8840.7537.8840.7540.25-
Jun 19, 202437.8637.8837.7837.7837.32-
Jun 18, 202437.8338.3437.6938.3437.87-
Jun 17, 202436.5837.6136.4637.6137.15-
Jun 14, 202437.3837.3836.8236.8936.44-
Jun 13, 202437.0437.0436.5436.7136.26-
Jun 12, 202435.7537.1035.7536.9436.49-
Jun 11, 202437.1737.1736.9636.9736.52-
Jun 10, 202438.1138.1137.5937.5937.13-
Jun 7, 202437.6537.8337.6037.6537.19100
Jun 6, 202437.8438.0437.8437.9537.49-
Jun 5, 202437.6437.7937.2937.7937.33-
Jun 4, 202437.7137.8237.5137.5137.05-
Jun 3, 202438.4338.4337.3737.5537.09-
May 31, 202437.8937.9137.2937.6037.14-
May 30, 202437.2537.9037.1737.9037.44-
May 29, 202437.9237.9236.8237.3436.89-
May 28, 202438.4038.4138.0638.0637.60-
May 27, 202438.4438.4738.3838.4738.00-
May 24, 202437.9538.3637.9038.2537.78-
May 23, 202438.3938.3937.9737.9737.51-
May 22, 202439.0539.0838.9838.9938.52-
May 21, 202437.9538.6437.9138.6438.17-
May 20, 202438.0738.4538.0738.4537.98-
May 17, 202437.2137.5937.2037.5937.13-
May 16, 202438.6238.6736.2337.6437.18-
May 15, 202438.2238.7138.1738.3237.85-
May 14, 202438.3438.3438.1038.1037.64-
May 13, 202437.8338.4337.7737.9837.52-
May 10, 202437.3737.4137.1937.1936.74-
May 9, 2024 0.18601799 Dividend
May 9, 202436.8636.9136.3836.3835.94-
May 8, 202437.0837.1136.7436.9336.27-
May 7, 202437.4237.5637.3837.5636.89-
May 6, 202437.8137.9237.7537.7537.08-
May 3, 202438.4838.5137.1237.1236.46-
May 2, 202435.6737.4635.6337.4636.79-
Apr 30, 202435.3635.3634.6634.8334.21-