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

Munich - Delayed Quote EUR

Bedford Metals Corp. (O8D.MU)

0.2017
+0.0020
+(1.00%)
At close: May 2 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.18820.20170.18820.20170.2017-
Apr 30, 20250.20050.20570.19970.19970.1997-
Apr 29, 20250.20500.20500.19970.20450.2045-
Apr 28, 20250.19500.20350.19500.20350.2035200
Apr 25, 20250.19950.19950.19530.19530.1953-
Apr 24, 20250.19100.20420.19100.20420.2042-
Apr 23, 20250.19020.19870.19020.19870.198710,000
Apr 22, 20250.20050.20050.19550.19550.1955-
Apr 17, 20250.19700.20100.19700.19830.1983-
Apr 16, 20250.20150.20150.19770.19770.1977-
Apr 15, 20250.19600.21100.19600.21020.2102-
Apr 14, 20250.20050.20650.20050.20050.200520,150
Apr 11, 20250.20200.20200.20000.20000.2000-
Apr 10, 20250.19000.20600.19000.20600.2060-
Apr 9, 20250.19080.19750.19080.19750.1975-
Apr 8, 20250.20000.20800.19530.19530.19535,500
Apr 7, 20250.19950.19950.19580.19600.1960-
Apr 4, 20250.21000.21000.21000.21000.2100-
Apr 3, 20250.20800.21000.20800.21000.2100-
Apr 2, 20250.20800.21500.20800.20800.2080500
Apr 1, 20250.19200.20600.19200.20600.2060-
Mar 31, 20250.20200.20600.19200.20500.20505,020
Mar 28, 20250.21200.21300.21200.21300.2130-
Mar 27, 20250.21000.21800.21000.21800.2180-
Mar 26, 20250.21200.21400.20200.20600.206027,138
Mar 25, 20250.21600.21600.20900.20900.2090-
Mar 24, 20250.21600.22300.21600.22300.2230110
Mar 21, 20250.21600.23100.21600.23100.231010
Mar 20, 20250.22600.22800.22400.22400.2240-
Mar 19, 20250.21200.23100.21200.22900.2290500
Mar 18, 20250.22000.22800.22000.22100.2210-
Mar 17, 20250.24200.24200.22300.22300.2230149
Mar 14, 20250.22400.23000.22400.23000.23001,000
Mar 13, 20250.21600.23800.21600.22800.228012,000
Mar 12, 20250.22800.24800.22300.22300.223070
Mar 11, 20250.21200.23700.21200.23700.237040
Mar 10, 20250.25800.25800.22900.22900.22909,544
Mar 7, 20250.25500.25500.25500.25500.2550-
Mar 6, 20250.24800.25700.24800.25500.2550-
Mar 5, 20250.25600.25600.24600.25400.25401,400
Mar 4, 20250.25200.26300.25200.26300.2630-
Mar 3, 20250.25600.26500.25600.26100.2610-
Feb 28, 20250.27000.27200.26400.26500.26501,000
Feb 27, 20250.26800.27800.26800.27000.2700250
Feb 26, 20250.25600.27800.25600.27100.2710-
Feb 25, 20250.26400.26400.26400.26400.2640-
Feb 24, 20250.26200.26600.26200.26400.2640-
Feb 21, 20250.26800.27800.26800.27000.2700-
Feb 20, 20250.26800.27600.26800.27300.27303,000
Feb 19, 20250.26800.27400.26800.27400.2740-
Feb 18, 20250.27400.28000.27200.27200.27203,000
Feb 17, 20250.27200.27700.27200.27700.2770-
Feb 14, 20250.29200.29200.28300.28300.2830-
Feb 13, 20250.27600.29300.27600.28900.2890-
Feb 12, 20250.27200.29600.27200.28300.2830390
Feb 11, 20250.27400.28500.27400.28500.2850-
Feb 10, 20250.29000.29000.27600.28600.2860370
Feb 7, 20250.26600.30500.26600.30500.305025
Feb 6, 20250.27800.27800.26800.26800.26802,000
Feb 5, 20250.27800.27800.27600.27600.2760-
Feb 4, 20250.27400.27700.27400.27700.277050
Feb 3, 20250.28000.28200.26500.28100.281010,000
Jan 31, 20250.27400.28000.27400.27900.2790-
Jan 30, 20250.28800.28800.27400.28600.28602,000
Jan 29, 20250.28800.28800.28800.28800.2880-
Jan 28, 20250.28800.29200.28800.28800.28803,000
Jan 27, 20250.29200.29200.28900.28900.2890-
Jan 24, 20250.30400.30400.30400.30400.3040-
Jan 23, 20250.31600.31600.30400.30400.3040-
Jan 22, 20250.30200.32800.30200.31300.313010,620
Jan 21, 20250.30200.31100.30200.31100.3110-
Jan 20, 20250.29600.29600.29600.29600.2960-
Jan 17, 20250.28600.30600.28600.29600.2960500
Jan 16, 20250.28200.29800.28200.29300.2930-
Jan 15, 20250.29300.31000.28000.29400.29401,074
Jan 14, 20250.30000.30100.29900.29900.2990-
Jan 13, 20250.32600.32600.29400.29400.2940-
Jan 10, 20250.32400.33600.32400.33000.3300238
Jan 9, 20250.32400.32900.32400.32900.32905,000
Jan 8, 20250.35000.35100.33300.33300.3330-
Jan 7, 20250.37200.38000.35500.35500.355014,960
Jan 6, 20250.39200.39200.35900.35900.3590-
Jan 3, 20250.36400.38500.36400.38500.3850-
Jan 2, 20250.38200.38200.37200.37200.37203,000
Dec 30, 20240.32000.37000.32000.34000.34002,230
Dec 27, 20240.24400.32200.23000.31900.319046,400
Dec 23, 20240.21600.23700.20000.23700.23702,300
Dec 20, 20240.22000.22000.20500.20500.20506,500
Dec 19, 20240.25000.25000.22000.22000.2200-
Dec 18, 20240.28000.28000.25700.25700.257010,003
Dec 17, 20240.31000.31000.28000.28500.28501,000
Dec 16, 20240.30800.30800.29800.30300.303045
Dec 13, 20240.31600.31600.30800.30900.3090-
Dec 12, 20240.31600.31600.31500.31500.3150-
Dec 11, 20240.31000.33000.31000.32400.3240386
Dec 10, 20240.33400.33400.31700.31700.31701,479
Dec 9, 20240.36200.36200.33200.34800.34801,351
Dec 6, 20240.34000.39000.34000.37600.37608,200
Dec 5, 20240.36400.37200.34000.34000.34003,080
Dec 4, 20240.37200.38000.37200.37400.3740600
Dec 3, 20240.38400.39400.37600.37600.37603,100
Dec 2, 20240.37800.39600.37800.38500.38502,450
Nov 29, 20240.39400.40200.39400.39800.3980-
Nov 28, 20240.38600.40600.38600.39800.39803,000
Nov 27, 20240.39000.40000.39000.39500.3950545
Nov 26, 20240.39800.41200.39500.39500.39501,100
Nov 25, 20240.40800.41000.40500.40500.4050200
Nov 22, 20240.42200.43800.41400.42600.42601,700
Nov 21, 20240.42000.42800.41400.41400.41401,850
Nov 20, 20240.41400.43000.41400.42000.42001,200
Nov 19, 20240.42400.43500.42100.43500.4350-
Nov 18, 20240.42400.42600.42400.42600.4260170
Nov 15, 20240.50000.50000.41400.43800.438012,020
Nov 14, 20240.37200.48000.37200.48000.4800920
Nov 13, 20240.38600.38900.38000.38000.38004,900
Nov 12, 20240.44200.44200.38200.39500.39504,000
Nov 11, 20240.47200.47200.43400.45900.459012,100
Nov 8, 20240.50000.50000.47400.48750.487531,100
Nov 7, 20240.49500.50750.49500.50250.50254,000
Nov 6, 20240.51500.51500.49750.49750.49753,560
Nov 5, 20240.50000.51500.49600.51000.51001,500
Nov 4, 20240.50500.51250.48600.51250.51251,220
Nov 1, 20240.48000.51250.48000.50000.5000-
Oct 31, 20240.50000.50000.49500.49500.4950-
Oct 30, 20240.49000.50500.49000.50500.50505,000
Oct 29, 20240.50500.52000.50250.50250.50251,075
Oct 28, 20240.51500.51750.49000.51750.517516,142
Oct 25, 20240.52500.52500.51750.52250.5225-
Oct 24, 20240.52000.53000.52000.52750.527513,848
Oct 23, 20240.54500.55000.53500.53750.537520,830
Oct 22, 20240.54500.56500.54500.55500.555016,981
Oct 21, 20240.56000.57000.54500.55500.55504,962
Oct 18, 20240.57000.57000.55250.55250.5525-
Oct 17, 20240.58500.60000.57000.57250.572527,000
Oct 16, 20240.57000.59750.57000.58750.587510,000
Oct 15, 20240.56500.62500.56500.58000.58001,000
Oct 14, 20240.55500.57250.55500.57250.5725-
Oct 11, 20240.56500.59500.54000.55750.55757,290
Oct 10, 20240.51500.53250.50500.53250.5325500
Oct 9, 20240.54000.54000.50500.52750.5275100
Oct 8, 20240.52500.54000.52500.53250.53255,000
Oct 7, 20240.51000.53250.51000.53250.5325-
Oct 4, 20240.51500.53000.50000.51500.515023,500
Oct 3, 20240.51500.52500.48000.52500.52502,650
Oct 2, 20240.54500.54500.54000.54000.540013,200
Oct 1, 20240.57000.57000.53000.54750.547511,603
Sep 30, 20240.63000.66500.52750.52750.527532,818
Sep 27, 20240.72500.81000.59500.59500.59507,921
Sep 26, 20241.04001.17000.68500.70000.700057,241
Sep 25, 20240.73001.16000.72500.96000.9600120,539
Sep 24, 20240.53500.73000.53500.73000.730016,080
Sep 23, 20240.44300.52000.44300.52000.520015,354
Sep 20, 20240.41400.44200.41400.43300.4330450
Sep 19, 20240.40200.43400.40200.41800.418013,340
Sep 18, 20240.38200.41000.38000.41000.41008,650
Sep 17, 20240.50000.51000.42400.42400.424014,569
Sep 16, 20240.53000.53000.49000.49000.4900600
Sep 13, 20240.53000.53000.51500.52000.52004,130
Sep 12, 20240.59500.59500.49200.53000.530026,250
Sep 11, 20240.58500.61500.51500.51500.515023,903
Sep 10, 20240.70000.70000.56500.56500.56508,312
Sep 9, 20240.72000.77500.65500.65500.65508,113
Sep 6, 20240.65500.74500.65500.66000.660023,665
Sep 5, 20240.94000.94000.80500.82000.820012,950
Sep 4, 20241.14001.14000.93000.93000.93008,825
Sep 3, 20241.21001.23001.14001.14001.1400730
Sep 2, 20241.27001.27001.23001.23001.23005,004
Aug 30, 20241.22001.22001.19001.21001.21006,210
Aug 29, 20241.18001.25001.18001.19001.19004,680
Aug 28, 20241.28001.35001.18001.18001.180021,300
Aug 27, 20241.33001.35001.23001.23001.230013,160
Aug 26, 20241.40001.41001.33001.33001.33005,587
Aug 23, 20241.31001.35001.31001.32001.3200214
Aug 22, 20241.32001.38001.32001.32001.320026,726
Aug 21, 20241.32001.34001.32001.34001.34001,040
Aug 20, 20241.34001.34001.32001.33001.33008,626
Aug 19, 20241.36001.37001.32001.33001.330016,490
Aug 16, 20241.29001.38001.29001.36001.360015,379
Aug 15, 20241.31001.33001.31001.32001.32002,440
Aug 14, 20241.36001.38001.36001.37001.37005,236
Aug 13, 20241.35001.38001.35001.38001.3800225
Aug 12, 20241.41001.42001.36001.38001.380022,742
Aug 9, 20241.24001.34001.24001.34001.34001,900
Aug 8, 20241.32001.33001.27001.27001.27005,388
Aug 7, 20241.29001.34001.29001.29001.29007,284
Aug 6, 20241.31001.42001.31001.36001.360010,569
Aug 5, 20241.45001.45001.20001.26001.26007,830
Aug 2, 20241.44001.44001.36001.36001.36009,410
Aug 1, 20241.46001.48001.46001.46001.46001,200
Jul 31, 20241.46001.49001.46001.49001.49001,407
Jul 30, 20241.49001.50001.48001.48001.48005,055
Jul 29, 20241.48001.52001.48001.52001.52008,250
Jul 26, 20241.48001.52001.48001.52001.52001,874
Jul 25, 20241.49001.49001.47001.47001.4700890
Jul 24, 20241.48001.53001.48001.49001.49002,902
Jul 23, 20241.42001.45001.42001.45001.4500850
Jul 22, 20241.50001.50001.41001.47001.470019,465
Jul 19, 20241.46001.50001.46001.50001.50002,190
Jul 18, 20241.46001.51001.45001.45001.450028,320
Jul 17, 20241.52001.53001.48001.48001.480021,725
Jul 16, 20241.51001.54001.51001.54001.540021,840
Jul 15, 20241.57001.57001.56001.57001.570025,640
Jul 12, 20241.55001.56001.53001.55001.55006,116
Jul 11, 20241.51001.57001.51001.55001.550047,500
Jul 10, 20241.44001.50001.44001.50001.50004,510
Jul 9, 20241.44001.45001.41001.45001.45002,326
Jul 8, 20241.47001.47001.44001.44001.440034,700
Jul 5, 20241.30001.45001.30001.45001.45005,080
Jul 4, 20241.27001.28001.12001.28001.280033,670
Jul 3, 20241.44001.44001.20001.29001.290040,420
Jul 2, 20241.50001.50001.44001.44001.44007,370
Jul 1, 20241.50001.50001.47001.50001.50002,139
Jun 28, 20241.50001.50001.47001.48001.480010,339
Jun 27, 20241.47001.50001.47001.50001.50001,890
Jun 26, 20241.52001.52001.50001.50001.50003,492
Jun 25, 20241.50001.51001.50001.50001.50002,652
Jun 24, 20241.49001.55001.48001.50001.500041,369
Jun 21, 20241.50001.54001.49001.49001.49006,068
Jun 20, 20241.49001.53001.48001.51001.510010,499
Jun 19, 20241.47001.49001.45001.48001.48003,095
Jun 18, 20241.49001.49001.47001.48001.48009,996
Jun 17, 20241.50001.51001.48001.48001.48005,273
Jun 14, 20241.49001.50001.49001.50001.50001,202
Jun 13, 20241.48001.51001.48001.51001.51001,760
Jun 12, 20241.49001.55001.46001.50001.50006,869
Jun 11, 20241.48001.53001.48001.53001.53005,119
Jun 10, 20241.58001.58001.50001.51001.510015,785
Jun 7, 20241.45001.49001.45001.49001.490015,317
Jun 6, 20241.48001.52001.41001.41001.4100848
Jun 5, 20241.45001.49001.45001.49001.490010,881
Jun 4, 20241.47001.48001.45001.48001.48004,013
Jun 3, 20241.57001.57001.46001.46001.460011,680
May 31, 20241.47001.53001.47001.50001.50004,070
May 30, 20241.47001.50001.47001.50001.50001,445
May 29, 20241.43001.47001.43001.46001.46004,005
May 28, 20241.45001.49001.45001.45001.45001,430
May 27, 20241.50001.53001.38001.48001.480018,149
May 24, 20241.38001.50001.38001.48001.48002,640
May 23, 20241.42001.46001.41001.41001.410020,520
May 22, 20241.44001.56001.42001.43001.43008,660
May 21, 20241.58001.59001.43001.45001.450039,959
May 20, 20241.45001.63001.44001.52001.520085,965
May 17, 20241.37001.40001.37001.37001.37004,323
May 16, 20241.37001.39001.34001.38001.380014,540
May 15, 20241.35001.38001.29001.37001.37008,080
May 14, 20241.37001.39001.36001.38001.38009,062
May 13, 20241.42001.42001.38001.39001.39009,290
May 10, 20241.37001.41001.34001.38001.380023,644
May 9, 20241.35001.40001.35001.37001.370035,850
May 8, 20241.34001.38001.34001.38001.38002,021
May 7, 20241.33001.38001.30001.34001.340017,610
May 6, 20241.36001.37001.35001.36001.360017,499
May 3, 20241.26001.34001.26001.34001.34002,696
May 2, 20241.27001.33001.27001.32001.32004,407
Waiting for permission
Allow microphone access to enable voice search

Try again.