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

Dusseldorf - Delayed Quote EUR

Ballard Power Systems Inc (PO0.DU)

1.0370
-0.0200
(-1.89%)
At close: April 30 at 7:31:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.07251.08301.03701.03701.0370-
Apr 29, 20251.07401.12901.05701.05701.0570-
Apr 28, 20251.06251.14551.06251.07701.0770-
Apr 25, 20251.06151.07551.05001.07551.0755-
Apr 24, 20251.01101.04101.00751.03951.0395-
Apr 23, 20250.98921.01700.98921.00751.0075-
Apr 22, 20250.95420.97500.95420.97500.9750-
Apr 17, 20251.05951.05951.00001.00001.0000742
Apr 16, 20251.03151.05151.03051.04851.0485-
Apr 15, 20251.05751.07501.04851.04851.0485-
Apr 14, 20251.04651.07951.04401.05151.0515-
Apr 11, 20251.03251.05451.00901.03651.036540
Apr 10, 20251.03301.03551.00451.00451.0045-
Apr 9, 20250.90921.01350.90021.01351.0135-
Apr 8, 20251.01101.04950.93720.93720.9372-
Apr 7, 20250.94541.00800.90021.00801.00805,750
Apr 4, 20250.98060.98920.93300.95400.9540-
Apr 3, 20250.99901.00100.97620.97620.97621,500
Apr 2, 20251.03051.03051.02101.02551.0255300
Apr 1, 20251.01651.04050.99661.02151.02151,000
Mar 31, 20251.03851.03851.01701.01701.0170100
Mar 28, 20251.12151.12151.04701.04701.0470420
Mar 27, 20251.15101.15101.10201.10201.102015
Mar 26, 20251.16751.18951.13651.13651.1365-
Mar 25, 20251.19601.20451.17401.17601.1760-
Mar 24, 20251.21901.25051.18901.18901.1890-
Mar 21, 20251.21001.21001.19201.20401.2040-
Mar 20, 20251.22501.24101.21651.21651.2165-
Mar 19, 20251.21301.24451.21301.22301.2230-
Mar 18, 20251.24201.24201.18051.18051.1805-
Mar 17, 20251.22101.23751.19351.23751.2375500
Mar 14, 20251.17851.19401.16951.16951.1695-
Mar 13, 20251.13601.17951.13601.14201.14201,000
Mar 12, 20251.09601.12251.08901.11501.1150-
Mar 11, 20251.12501.12501.07301.07301.0730-
Mar 10, 20251.12851.15051.12701.12701.1270-
Mar 7, 20251.11201.15851.11001.12851.128555
Mar 6, 20251.13001.14851.08851.08851.0885328
Mar 5, 20251.18901.18901.13651.13651.1365-
Mar 4, 20251.07901.16801.06451.16801.1680580
Mar 3, 20251.19551.20051.08801.08801.0880-
Feb 28, 20251.23901.24501.19801.19801.19802,000
Feb 27, 20251.28851.31301.27151.27151.27151,500
Feb 26, 20251.25201.29951.24701.29951.2995-
Feb 25, 20251.28301.28301.23901.24251.24251,600
Feb 24, 20251.33401.33901.28651.29151.291530
Feb 21, 20251.38301.39301.33601.33601.3360-
Feb 20, 20251.39901.40251.35101.35101.3510-
Feb 19, 20251.42751.43701.41551.41551.4155-
Feb 18, 20251.37301.45001.36251.40201.4020200
Feb 17, 20251.39401.39951.38051.38051.3805-
Feb 14, 20251.40251.42751.35551.35551.35553,200
Feb 13, 20251.39901.42001.37451.39301.393050,025
Feb 12, 20251.27401.39501.27401.39501.3950280
Feb 11, 20251.35801.35801.27451.27451.2745200
Feb 10, 20251.34901.39251.34001.38101.3810190
Feb 7, 20251.32051.32651.31901.32101.3210-
Feb 6, 20251.30901.34651.30901.32651.3265410
Feb 5, 20251.28801.33851.28551.31801.31801,000
Feb 4, 20251.26651.28501.26651.28501.285070
Feb 3, 20251.28901.28901.25851.25851.2585-
Jan 31, 20251.30401.33651.30401.32351.3235100
Jan 30, 20251.27651.30001.27401.29001.29001,600
Jan 29, 20251.28951.31351.26851.26851.2685-
Jan 28, 20251.29901.30901.25951.25951.2595-
Jan 27, 20251.36401.36401.29651.29651.2965-
Jan 24, 20251.33701.39651.33501.37401.37401,100
Jan 23, 20251.33751.35451.32701.32701.3270550
Jan 22, 20251.43251.45651.36651.37901.37901,500
Jan 21, 20251.50001.50001.46051.46051.4605200
Jan 20, 20251.54351.54351.51251.51251.5125300
Jan 17, 20251.60801.60801.52901.52901.5290-
Jan 16, 20251.62501.62851.54851.56451.5645-
Jan 15, 20251.50851.58401.50751.56901.5690-
Jan 14, 20251.58251.58851.53551.53551.5355-
Jan 13, 20251.70651.71151.55351.59151.5915150
Jan 10, 20251.70201.71351.68951.69101.6910-
Jan 9, 20251.67201.70851.67201.69051.6905-
Jan 8, 20251.93801.97951.72801.72801.7280500
Jan 7, 20251.91851.95151.91151.91151.91153,000
Jan 6, 20251.87351.98001.85201.90501.90501,200
Jan 3, 20251.76851.84151.74651.82701.82701,000
Jan 2, 20251.59451.76851.59401.73501.7350-
Dec 30, 20241.58201.58201.56051.57801.5780200
Dec 27, 20241.61701.61701.56351.59451.5945200
Dec 23, 20241.55851.59751.55851.59751.5975900
Dec 20, 20241.43701.52551.40301.51801.5180500
Dec 19, 20241.46401.46901.43901.44951.4495-
Dec 18, 20241.51551.57651.47951.57651.5765-
Dec 17, 20241.50101.53651.49751.53651.536540
Dec 16, 20241.52301.53451.50251.53451.5345-
Dec 13, 20241.52201.53551.48451.53551.5355-
Dec 12, 20241.57851.57851.51051.51051.51052,000
Dec 11, 20241.60851.60851.58601.60251.6025-
Dec 10, 20241.60951.69451.54851.61801.61801,000
Dec 9, 20241.51401.68701.50851.61051.6105-
Dec 6, 20241.53351.53651.51851.52601.52602,120
Dec 5, 20241.37051.53151.35751.53151.5315460
Dec 4, 20241.39151.39351.35151.35151.35151,800
Dec 3, 20241.45051.45051.38801.38801.3880-
Dec 2, 20241.40951.47751.40901.42601.42601,850
Nov 29, 20241.35901.39901.35901.39601.3960-
Nov 28, 20241.38251.40901.37801.38251.3825500
Nov 27, 20241.31101.41601.29851.41601.4160-
Nov 26, 20241.35201.35201.30301.30301.3030-
Nov 25, 20241.26451.34201.24201.34201.3420270
Nov 22, 20241.21101.24551.21101.24201.2420-
Nov 21, 20241.19851.23101.18901.22451.22455
Nov 20, 20241.24201.25601.20651.20651.206520
Nov 19, 20241.26801.28251.24151.24151.2415-
Nov 18, 20241.25001.28751.24001.28751.2875-
Nov 15, 20241.20901.21701.19201.21701.217010
Nov 14, 20241.19551.20151.17101.18651.1865400
Nov 13, 20241.19301.19401.17801.19201.1920-
Nov 12, 20241.25151.26501.18151.18151.18152,200
Nov 11, 20241.22901.25101.20301.20301.2030510
Nov 8, 20241.23201.25801.19251.19851.1985-
Nov 7, 20241.27901.29851.24051.24051.24055,300
Nov 6, 20241.44851.44901.25651.25651.25651,400
Nov 5, 20241.62301.62301.42901.47201.4720-
Nov 4, 20241.48901.61951.48901.61951.6195-
Nov 1, 20241.44901.52551.44001.49651.4965-
Oct 31, 20241.46901.46901.43801.43801.4380-
Oct 30, 20241.46051.51701.45901.47501.4750-
Oct 29, 20241.50851.50851.47101.47101.4710-
Oct 28, 20241.40851.53801.40101.52701.52701,150
Oct 25, 20241.44351.46551.42101.42101.42101,300
Oct 24, 20241.46901.48351.43601.43601.4360185
Oct 23, 20241.51351.51801.47601.47601.47601,000
Oct 22, 20241.51351.52001.48901.52001.5200-
Oct 21, 20241.53851.53851.49551.49551.4955101
Oct 18, 20241.46901.51151.46901.51151.5115-
Oct 17, 20241.51451.51651.47151.47151.4715-
Oct 16, 20241.48801.50851.48601.48601.4860-
Oct 15, 20241.51501.53101.49101.49901.499030
Oct 14, 20241.53101.55901.48651.48651.48651,000
Oct 11, 20241.47851.52801.46001.52801.528020
Oct 10, 20241.52451.52851.46851.46851.4685-
Oct 9, 20241.53851.55751.52851.53751.5375680
Oct 8, 20241.59051.59051.51801.51801.51801,000
Oct 7, 20241.54101.59151.53351.57851.5785500
Oct 4, 20241.51851.54351.51851.54351.5435-
Oct 3, 20241.60751.60751.49751.49751.497510,000
Oct 2, 20241.57851.57851.53851.57651.5765-
Oct 1, 20241.60851.61751.55851.55851.5585-
Sep 30, 20241.65051.65051.58801.58801.5880-
Sep 27, 20241.56101.64051.55801.63251.6325-
Sep 26, 20241.49851.52551.49851.52551.5255-
Sep 25, 20241.53101.53101.48801.48801.4880-
Sep 24, 20241.49851.52551.49851.52551.52552,200
Sep 23, 20241.49851.51851.49851.51201.512020
Sep 20, 20241.55851.55901.49301.49301.4930100
Sep 19, 20241.54451.57951.54451.57951.5795-
Sep 18, 20241.54301.54501.50701.52701.52701,500
Sep 17, 20241.48901.55101.47901.53101.5310-
Sep 16, 20241.61201.62551.49401.49401.4940-
Sep 13, 20241.52851.62151.52851.62151.6215-
Sep 12, 20241.58201.58501.53651.55901.5590-
Sep 11, 20241.54851.56301.54851.56301.5630-
Sep 10, 20241.51851.52301.49851.49851.4985-
Sep 9, 20241.49851.57151.49201.54051.5405100
Sep 6, 20241.50051.50051.47001.49051.4905-
Sep 5, 20241.53301.53451.50601.50601.5060-
Sep 4, 20241.57251.58401.54601.54601.546015
Sep 3, 20241.64851.64851.57851.57851.5785-
Sep 2, 20241.65201.66001.64551.64551.64551,000
Aug 30, 20241.67851.70151.62101.62101.62103,490
Aug 29, 20241.62001.69151.62001.69151.69152,000
Aug 28, 20241.66801.67851.62751.62751.6275352
Aug 27, 20241.69051.71301.66501.66501.6650250
Aug 26, 20241.76851.76851.70151.70151.7015-
Aug 23, 20241.65351.78001.65351.78001.7800-
Aug 22, 20241.69401.71701.66651.66651.6665400
Aug 21, 20241.65501.66101.64151.66101.6610-
Aug 20, 20241.70001.72151.62601.62601.6260100
Aug 19, 20241.69351.71401.68151.70801.7080-
Aug 16, 20241.67201.69101.62851.69101.6910-
Aug 15, 20241.65851.69051.65851.68651.6865-
Aug 14, 20241.77701.77701.70501.70501.7050-
Aug 13, 20241.64851.75951.64851.75951.75953,000
Aug 12, 20241.76851.81851.66501.66501.6650-
Aug 9, 20241.80301.80651.75251.76701.7670-
Aug 8, 20241.73851.78751.72001.78751.7875-
Aug 7, 20241.78401.80851.77701.77701.7770-
Aug 6, 20241.78601.82351.75201.75851.7585-
Aug 5, 20241.84751.84751.69901.76251.7625130
Aug 2, 20241.96851.96851.84201.84201.8420-
Aug 1, 20242.08602.13401.98451.98451.98451,300
Jul 31, 20242.02602.10002.02602.10002.1000-
Jul 30, 20242.05202.05202.01102.01102.0110-
Jul 29, 20242.11702.11702.00902.00902.009074
Jul 26, 20242.06802.09802.05802.09402.0940-
Jul 25, 20242.06402.08902.04802.08902.0890-
Jul 24, 20242.10402.10402.07402.07402.0740-
Jul 23, 20242.10802.12302.10402.10402.1040-
Jul 22, 20242.09802.12302.07402.07402.0740-
Jul 19, 20242.18302.18302.11302.11302.1130-
Jul 18, 20242.24302.26802.19902.19902.1990-
Jul 17, 20242.34002.34002.24002.24002.2400-
Jul 16, 20242.31602.34002.25502.29502.29501,000
Jul 15, 20242.44202.44202.27502.27502.2750-
Jul 12, 20242.28602.40902.28602.40902.4090-
Jul 11, 20242.18202.27402.17802.27402.2740-
Jul 10, 20242.17902.17902.14802.15202.1520200
Jul 9, 20242.14802.17302.12002.17302.1730-
Jul 8, 20242.14302.16202.13802.14402.1440-
Jul 5, 20242.14902.14902.11502.14602.1460-
Jul 4, 20242.12302.15502.12302.15502.1550-
Jul 3, 20242.00902.13202.00802.10702.1070200
Jul 2, 20242.07802.07802.05802.05802.0580-
Jul 1, 20242.08102.09702.07402.07402.0740-
Jun 28, 20242.12802.17602.09402.09402.0940-
Jun 27, 20242.12602.13302.12202.12902.1290-
Jun 26, 20242.18302.19802.12402.12402.12403,500
Jun 25, 20242.27902.29802.14402.14402.1440-
Jun 24, 20242.35002.36702.26502.26502.2650-
Jun 21, 20242.48402.50702.44302.44302.4430300
Jun 20, 20242.50802.55302.48202.50102.5010-
Jun 19, 20242.54202.54202.47802.48602.4860-
Jun 18, 20242.36802.55902.36802.55002.5500-
Jun 17, 20242.41302.41402.34302.34302.3430-
Jun 14, 20242.51002.51002.42302.42302.4230-
Jun 13, 20242.54802.56302.52102.52102.5210-
Jun 12, 20242.57502.62802.57202.60902.6090-
Jun 11, 20242.57202.57302.53902.54502.5450-
Jun 10, 20242.50702.56402.50202.56402.5640-
Jun 7, 20242.55302.57302.50302.50302.5030-
Jun 6, 20242.64202.66002.55902.55902.55902,500
Jun 5, 20242.67802.68002.60502.60502.6050-
Jun 4, 20242.78802.79002.65402.65402.65401,000
Jun 3, 20242.83002.86402.75002.77002.77004,630
May 31, 20242.89302.89302.81802.82502.8250-
May 30, 20242.76602.87402.76102.87402.8740-
May 29, 20242.85002.85002.78002.78002.7800-
May 28, 20242.85802.94702.84702.84702.8470-
May 27, 20242.81702.84202.81702.84202.8420-
May 24, 20242.76802.82702.76802.82702.8270-
May 23, 20242.87302.87302.79202.79802.7980-
May 22, 20242.74902.92002.73802.92002.9200-
May 21, 20242.79702.79702.76302.76302.7630-
May 20, 20242.80602.83202.76402.76402.7640150
May 17, 20242.87402.89402.84402.84402.8440-
May 16, 20242.86802.88402.86302.86602.8660-
May 15, 20242.95802.95802.87802.88202.8820-
May 14, 20242.76002.97202.76002.97202.97202,500
May 13, 20242.63002.75902.63002.74902.7490-
May 10, 20242.81502.83302.65202.65202.6520-
May 9, 20242.66202.84502.63802.84502.8450-
May 8, 20242.62902.68102.62002.65002.6500-
May 7, 20242.63102.66402.62302.66402.66401,000
May 6, 20242.60702.65202.60702.62402.6240820
May 3, 20242.54302.62502.52902.58102.5810-
May 2, 20242.48002.53702.46402.50802.5080150
Apr 30, 20242.46802.54702.45302.45302.4530-