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

Munich - Delayed Quote EUR

Ballard Power Systems Inc (PO0.MU)

Compare
1.0015
-0.0605
(-5.70%)
At close: 5:25:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.06001.06701.00151.00151.0015150
Apr 16, 20251.03401.06201.03401.06201.062030
Apr 15, 20251.05951.07551.05951.07551.0755-
Apr 14, 20251.04901.07101.04901.07101.0710-
Apr 11, 20251.03001.03001.02201.02201.0220-
Apr 10, 20251.03051.03051.00401.00401.004045
Apr 9, 20250.91021.01900.91021.01901.0190930
Apr 8, 20251.01251.01250.98120.98120.9812-
Apr 7, 20250.94480.96740.91500.96740.96741,690
Apr 4, 20250.98020.99480.95020.97280.97283,820
Apr 3, 20250.99300.99300.97300.97300.9730290
Apr 2, 20251.03201.03201.02051.02051.0205-
Apr 1, 20251.01801.05201.01801.05201.0520100
Mar 31, 20251.04151.04151.02401.02401.0240-
Mar 28, 20251.10551.10551.05601.05601.0560800
Mar 27, 20251.15001.15001.10551.10551.105520
Mar 26, 20251.16901.17801.13151.13151.131540
Mar 25, 20251.19751.19751.17201.17201.1720-
Mar 24, 20251.22051.25951.18851.18851.18855,000
Mar 21, 20251.21151.22151.19651.19651.1965278
Mar 20, 20251.22651.22651.21301.21301.2130700
Mar 19, 20251.21451.23701.20401.23701.2370178
Mar 18, 20251.25551.25551.20451.20451.20456,600
Mar 17, 20251.21951.23301.21951.23301.2330270
Mar 14, 20251.20051.20051.17351.17351.1735-
Mar 13, 20251.13751.15551.13751.15551.1555-
Mar 12, 20251.09751.10701.09751.10701.1070100
Mar 11, 20251.12651.12651.05151.05151.0515-
Mar 10, 20251.13001.16101.12851.12851.1285200
Mar 7, 20251.11201.12251.11201.12251.1225-
Mar 6, 20251.13151.14051.11651.11651.11658
Mar 5, 20251.19051.22501.13051.13051.1305300
Mar 4, 20251.08051.13751.06551.13751.1375400
Mar 3, 20251.19701.21351.13651.13651.1365450
Feb 28, 20251.24051.24051.19951.19951.199510,000
Feb 27, 20251.29001.31151.28601.28601.2860625
Feb 26, 20251.25501.30201.25501.30201.3020-
Feb 25, 20251.28451.28451.23051.23051.230510,000
Feb 24, 20251.33351.34051.30051.30051.3005251
Feb 21, 20251.38451.38701.38051.38051.380545
Feb 20, 20251.40051.40051.36051.36051.3605-
Feb 19, 20251.42901.43251.42901.43251.432520
Feb 18, 20251.37451.44101.37451.44101.4410-
Feb 17, 20251.40001.40001.38351.38351.38352,100
Feb 14, 20251.40401.40401.35951.35951.3595-
Feb 13, 20251.40051.40051.38501.39051.39054,030
Feb 12, 20251.27551.37851.27551.37851.3785-
Feb 11, 20251.35951.35951.31251.31251.3125-
Feb 10, 20251.35051.37501.34151.37501.3750848
Feb 7, 20251.32201.33401.32051.32351.3235600
Feb 6, 20251.31051.35701.31051.34801.3480600
Feb 5, 20251.28951.33151.28951.33151.331525
Feb 4, 20251.26801.29001.26801.29001.290020
Feb 3, 20251.29051.29701.29051.29701.2970-
Jan 31, 20251.30551.32651.30551.32651.3265-
Jan 30, 20251.27801.30301.27051.30301.30302,000
Jan 29, 20251.29201.32551.27801.27801.2780137
Jan 28, 20251.29301.29301.26551.26551.2655-
Jan 27, 20251.36551.36551.31651.31651.3165-
Jan 24, 20251.35351.40101.35351.40101.4010-
Jan 23, 20251.34151.34401.34151.34401.3440-
Jan 22, 20251.45251.45251.38001.38001.3800175
Jan 21, 20251.51501.51501.47701.47701.4770-
Jan 20, 20251.52601.52601.51551.51551.5155-
Jan 17, 20251.61001.61001.56251.56251.5625-
Jan 16, 20251.60851.65001.56051.56051.5605300
Jan 15, 20251.51051.60351.51051.58101.5810500
Jan 14, 20251.58451.59101.54501.54501.5450400
Jan 13, 20251.70851.70851.57901.57901.5790-
Jan 10, 20251.70401.71551.67451.67451.6745220
Jan 9, 20251.68051.71051.68051.71051.7105-
Jan 8, 20251.94001.94001.75301.75551.755530,000
Jan 7, 20251.92051.94601.92051.92601.9260100
Jan 6, 20251.87551.94801.87551.94801.94802,200
Jan 3, 20251.80001.81101.73051.79501.7950435
Jan 2, 20251.59651.82001.59651.82001.820010
Dec 30, 20241.55351.55351.55301.55301.5530-
Dec 27, 20241.61901.61901.58851.60851.60851,000
Dec 23, 20241.56051.62001.56051.59451.59451,250
Dec 20, 20241.45001.53951.42051.53401.53403,351
Dec 19, 20241.46551.46551.46201.46201.4620-
Dec 18, 20241.51751.55351.51751.55351.5535-
Dec 17, 20241.50301.50301.49351.49351.4935-
Dec 16, 20241.52801.52801.52201.52201.5220-
Dec 13, 20241.52351.52351.47451.47451.4745-
Dec 12, 20241.58051.59301.51551.51551.5155485
Dec 11, 20241.61051.61051.56151.56151.5615231
Dec 10, 20241.63001.65951.56551.56551.56551,000
Dec 9, 20241.51601.66951.51601.66951.6695-
Dec 6, 20241.53551.53551.52051.52051.520510,183
Dec 5, 20241.37051.54451.36851.54451.5445165
Dec 4, 20241.39301.39301.35901.35901.3590300
Dec 3, 20241.45201.45201.40451.40451.4045-
Dec 2, 20241.41051.43751.41051.43751.4375500
Nov 29, 20241.36051.42901.36051.42901.429040
Nov 28, 20241.38401.40451.38401.38651.3865300
Nov 27, 20241.31251.42801.31251.42801.4280-
Nov 26, 20241.35351.35351.33551.33551.3355-
Nov 25, 20241.25151.32251.25151.32251.322559
Nov 22, 20241.21251.25851.21251.25851.25851,605
Nov 21, 20241.20001.22851.20001.22851.2285-
Nov 20, 20241.24351.24351.21051.21051.2105-
Nov 19, 20241.26951.27301.26951.27301.2730-
Nov 18, 20241.25151.31351.24151.31351.313516,300
Nov 15, 20241.19601.23101.19601.23101.2310-
Nov 14, 20241.19701.19901.18951.19901.199050
Nov 13, 20241.19451.19501.19451.19501.1950-
Nov 12, 20241.25301.25301.18051.18051.1805310
Nov 11, 20241.25451.25451.21651.21651.2165100
Nov 8, 20241.23351.23351.19051.19051.1905-
Nov 7, 20241.28051.28051.27501.27501.2750190
Nov 6, 20241.46851.46851.23751.23751.237550
Nov 5, 20241.63701.63701.47801.47801.4780175
Nov 4, 20241.49051.62351.49051.60001.60001,100
Nov 1, 20241.45051.50951.45051.50951.5095-
Oct 31, 20241.47051.47051.45301.45301.4530-
Oct 30, 20241.46201.48251.46201.48251.4825-
Oct 29, 20241.51051.54551.47001.47001.47001,200
Oct 28, 20241.41001.53001.41001.53001.5300200
Oct 25, 20241.45051.45051.44851.44851.4485-
Oct 24, 20241.47051.47051.45151.45151.4515-
Oct 23, 20241.51551.51551.49151.49151.4915-
Oct 22, 20241.51551.51551.50051.50051.5005-
Oct 21, 20241.54051.54051.50551.50551.5055165
Oct 18, 20241.47051.49901.47051.49901.4990-
Oct 17, 20241.51851.51851.48051.48051.4805-
Oct 16, 20241.48851.50051.48851.49051.49051
Oct 15, 20241.51701.51701.50201.50201.5020250
Oct 14, 20241.53301.53301.49151.49151.4915-
Oct 11, 20241.48001.50451.48001.50451.5045200
Oct 10, 20241.52751.52751.48351.48351.4835-
Oct 9, 20241.53351.54951.52551.54951.54951,500
Oct 8, 20241.59151.59151.54051.54051.5405-
Oct 7, 20241.54301.61251.54301.61251.6125300
Oct 4, 20241.50951.56651.50951.56651.56651,550
Oct 3, 20241.60951.60951.50251.50251.502599
Oct 2, 20241.57851.57851.57351.57351.5735-
Oct 1, 20241.61051.61051.56251.56251.5625-
Sep 30, 20241.65251.65251.62051.62051.6205-
Sep 27, 20241.56351.66201.56351.66201.6620-
Sep 26, 20241.50051.56601.50051.56601.56603,100
Sep 25, 20241.53401.54351.49251.49251.492520
Sep 24, 20241.50051.53151.50051.53151.5315-
Sep 23, 20241.50001.52451.50001.52451.52453,999
Sep 20, 20241.56051.56051.48101.48101.48101,000
Sep 19, 20241.54651.58701.54651.58701.5870-
Sep 18, 20241.54501.54501.50151.50151.5015-
Sep 17, 20241.49051.57201.49051.57201.57203,000
Sep 16, 20241.61401.61401.50151.50151.50151,000
Sep 13, 20241.53051.62601.53051.62601.6260300
Sep 12, 20241.58401.58401.53301.55651.55651,000
Sep 11, 20241.55051.55051.52451.53251.532560
Sep 10, 20241.52051.52201.52051.52201.5220-
Sep 9, 20241.50051.55551.50051.55551.5555-
Sep 6, 20241.50251.50251.45701.45701.45701,000
Sep 5, 20241.53501.53501.51051.51051.5105-
Sep 4, 20241.57451.58101.56451.57701.57702,297
Sep 3, 20241.65051.65051.59551.59551.5955-
Sep 2, 20241.65701.66051.65701.66051.6605-
Aug 30, 20241.68051.68051.64551.64551.645550
Aug 29, 20241.62201.68851.62201.68851.688566
Aug 28, 20241.67151.67151.63051.63051.630550
Aug 27, 20241.69251.69251.66351.66351.6635300
Aug 26, 20241.77051.77051.70051.70051.700557
Aug 23, 20241.65551.78501.65551.78501.7850115
Aug 22, 20241.69601.69601.69601.69601.6960-
Aug 21, 20241.65701.65701.65701.65701.6570-
Aug 20, 20241.70201.70201.70201.70201.7020-
Aug 19, 20241.70051.70051.70051.70051.7005-
Aug 16, 20241.67401.67401.67401.67401.6740-
Aug 15, 20241.66051.66051.66051.66051.6605-
Aug 14, 20241.78301.78301.78301.78301.7830-
Aug 13, 20241.66001.66001.65551.65551.655510,000
Aug 12, 20241.77051.77051.77051.77051.7705-
Aug 9, 20241.80501.80501.80501.80501.8050-
Aug 8, 20241.74051.74051.74051.74051.7405-
Aug 7, 20241.78601.78601.78601.78601.7860-
Aug 6, 20241.77451.77451.76951.76951.769520
Aug 5, 20241.83051.83051.76001.76001.76001,000
Aug 2, 20241.97901.97901.97901.97901.9790-
Aug 1, 20242.08702.08702.08702.08702.0870-
Jul 31, 20242.02802.02802.02802.02802.0280-
Jul 30, 20242.05502.05502.05502.05502.0550-
Jul 29, 20242.11602.11602.11402.11602.11601,200
Jul 26, 20242.07102.07102.07102.07102.0710-
Jul 25, 20242.06702.06702.06702.06702.0670-
Jul 24, 20242.10702.10702.10702.10702.107032
Jul 23, 20242.11102.11102.11102.11102.1110-
Jul 22, 20242.10102.10102.10102.10102.1010-
Jul 19, 20242.18602.18602.18602.18602.1860-
Jul 18, 20242.24702.24702.24702.24702.2470-
Jul 17, 20242.35602.35602.35602.35602.3560-
Jul 16, 20242.32002.32002.25802.25802.2580555
Jul 15, 20242.43102.43102.28002.28002.2800100
Jul 12, 20242.29102.29102.29102.29102.2910-
Jul 11, 20242.18502.18502.18502.18502.1850-
Jul 10, 20242.18202.18202.16802.16802.1680140
Jul 9, 20242.15102.15102.15102.15102.1510-
Jul 8, 20242.14602.14602.14602.14602.1460-
Jul 5, 20242.15202.15202.15202.15202.1520-
Jul 4, 20242.12602.14702.12602.14702.14702,001
Jul 3, 20242.01202.01202.01202.01202.0120-
Jul 2, 20242.08102.08102.05502.05502.055025
Jul 1, 20242.08602.09902.08602.09902.09905,000
Jun 28, 20242.13102.13102.13102.13102.1310-
Jun 27, 20242.12902.12902.12902.12902.1290-
Jun 26, 20242.16102.16102.16102.16102.1610-
Jun 25, 20242.28202.28202.17902.17902.17901,000
Jun 24, 20242.35302.35302.35302.35302.3530-
Jun 21, 20242.48702.48702.48702.48702.4870-
Jun 20, 20242.51102.51102.47202.49902.4990200
Jun 19, 20242.54702.54702.52302.53802.5380280
Jun 18, 20242.37102.37102.37102.37102.3710-
Jun 17, 20242.41602.41602.41602.41602.416040
Jun 14, 20242.51302.51302.51302.51302.5130-
Jun 13, 20242.55102.55102.55102.55102.5510-
Jun 12, 20242.51402.51402.51402.51402.5140-
Jun 11, 20242.57602.57602.57602.57602.5760-
Jun 10, 20242.51002.51002.51002.51002.510025
Jun 7, 20242.55602.55602.50102.50102.5010725
Jun 6, 20242.64502.64502.64502.64502.6450-
Jun 5, 20242.68102.68102.68102.68102.6810-
Jun 4, 20242.79102.79102.79102.79102.7910-
Jun 3, 20242.85502.92202.83502.83502.83501,300
May 31, 20242.89602.89602.89602.89602.8960-
May 30, 20242.76902.76902.76902.76902.7690-
May 29, 20242.85102.85202.85102.85202.8520800
May 28, 20242.85102.85102.85102.85102.8510-
May 27, 20242.82002.82002.82002.82002.8200-
May 24, 20242.77102.85302.77102.85302.8530160
May 23, 20242.87602.87602.87602.87602.8760-
May 22, 20242.75202.75202.75202.75202.7520-
May 21, 20242.80002.80002.80002.80002.8000-
May 20, 20242.81002.81002.80102.80102.801095
May 17, 20242.87702.87702.87702.87702.8770-
May 16, 20242.86502.86502.86502.86502.8650-
May 15, 20242.96102.96102.96102.96102.9610-
May 14, 20242.76302.76302.76302.76302.7630-
May 13, 20242.63302.79902.63302.79902.7990540
May 10, 20242.81802.81802.81802.81802.8180-
May 9, 20242.66502.88002.66502.88002.880020
May 8, 20242.63102.63102.63102.63102.6310-
May 7, 20242.63402.63402.63402.63402.6340-
May 6, 20242.62702.62702.62702.62702.6270200
May 3, 20242.54602.54602.54602.54602.5460-
May 2, 20242.48302.53902.48302.53902.539040
Apr 30, 20242.47102.47102.47102.47102.4710-
Apr 29, 20242.40702.40702.40702.40702.4070-
Apr 26, 20242.30202.30202.30202.30202.3020-
Apr 25, 20242.36602.36602.36602.36602.3660-
Apr 24, 20242.43302.43302.43302.43302.4330-
Apr 23, 20242.40302.40302.40302.40302.4030-
Apr 22, 20242.50002.50002.50002.50002.5000-
Apr 19, 20242.53502.53502.50602.50602.5060150
Apr 18, 20242.52602.52602.52602.52602.5260-
Apr 17, 20242.56102.56102.56102.56102.5610-