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

Stuttgart - Delayed Quote EUR

Ballard Power Systems Inc (PO0.SG)

Compare
0.9906
-0.0329
(-3.21%)
At close: April 17 at 9:47:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.06101.06100.99060.99060.9906100
Apr 16, 20251.03151.05301.02351.02351.0235-
Apr 15, 20251.05951.08501.04251.04251.04252,600
Apr 14, 20251.05901.08051.04351.06151.06156,557
Apr 11, 20251.03951.05551.01051.05551.0555600
Apr 10, 20251.03151.05300.99420.99800.998011,441
Apr 9, 20250.91020.92960.91020.92960.9296-
Apr 8, 20251.01251.06200.97680.97680.97684,350
Apr 7, 20250.94641.01800.90801.01801.01803,489
Apr 4, 20250.98160.99980.93260.98300.98304,032
Apr 3, 20251.00001.00000.96180.98620.98628,100
Apr 2, 20251.03201.03901.00051.02001.0200250
Apr 1, 20251.01801.03950.99741.02501.02501,953
Mar 31, 20251.04151.04151.01401.02301.02304,183
Mar 28, 20251.10551.11051.03201.03201.03202,570
Mar 27, 20251.15001.16301.12451.13401.1340749
Mar 26, 20251.16901.19201.16401.16401.1640303
Mar 25, 20251.19751.21601.16151.16151.16151,380
Mar 24, 20251.22051.25151.20001.21801.21808,670
Mar 21, 20251.21251.21551.19551.20651.20653,730
Mar 20, 20251.22651.24251.19401.19401.19403,191
Mar 19, 20251.21451.26151.21451.26151.2615318
Mar 18, 20251.24351.24351.18751.19151.19159,136
Mar 17, 20251.20051.23351.19301.23351.2335130
Mar 14, 20251.20051.21201.16351.20001.20004,110
Mar 13, 20251.13751.24001.12701.12701.127014,993
Mar 12, 20251.12551.13951.04951.12601.126015,431
Mar 11, 20251.12551.12551.04951.09451.0945500
Mar 10, 20251.12901.18451.10201.18451.184515,669
Mar 7, 20251.11151.14001.10951.14001.14001,571
Mar 6, 20251.15801.15801.10001.10851.10852,000
Mar 5, 20251.18951.22301.13601.14501.14506,360
Mar 4, 20251.08151.18301.04151.18301.183022,066
Mar 3, 20251.19601.20251.06551.06551.06552,880
Feb 28, 20251.23951.26301.19201.19201.192018,300
Feb 27, 20251.28901.31151.24551.24551.24557,972
Feb 26, 20251.28351.29001.24201.28301.28303,306
Feb 25, 20251.28351.29001.24201.25101.25103,330
Feb 24, 20251.33251.33951.28501.28501.28501,401
Feb 21, 20251.38351.39351.33401.33401.3340549
Feb 20, 20251.39951.40201.34851.37701.3770768
Feb 19, 20251.42801.46201.40551.40551.40554,935
Feb 18, 20251.37351.42001.36301.41251.41251,507
Feb 17, 20251.39451.40051.37151.37151.371510,660
Feb 14, 20251.40301.43401.35751.35751.35751,021
Feb 13, 20251.39951.42351.36001.40001.40001,400
Feb 12, 20251.27451.39001.26001.39001.39002,075
Feb 11, 20251.37151.37151.26951.26951.2695300
Feb 10, 20251.34951.39151.34051.35401.3540500
Feb 7, 20251.32101.33201.30251.32201.32205,540
Feb 6, 20251.30951.35451.30951.32451.3245300
Feb 5, 20251.28851.34001.28851.30301.30301,400
Feb 4, 20251.26701.29601.26701.29601.29607,965
Feb 3, 20251.29001.31301.25951.29001.290023,473
Jan 31, 20251.30651.34151.29651.29651.29655,686
Jan 30, 20251.27701.30901.26951.30901.3090900
Jan 29, 20251.29001.29001.27251.27301.273030
Jan 28, 20251.36451.36451.29001.29951.29957,762
Jan 27, 20251.36451.36451.29201.32051.32056,060
Jan 24, 20251.33751.39551.33751.37801.37805,830
Jan 23, 20251.34751.36251.31801.32951.32953,145
Jan 22, 20251.45151.46901.36851.36851.36852,212
Jan 21, 20251.50001.50001.44401.44401.44405,061
Jan 20, 20251.52501.53951.49901.51551.51556,020
Jan 17, 20251.62001.62001.55951.56001.5600382
Jan 16, 20251.62501.64751.54901.59651.59652,535
Jan 15, 20251.50951.59801.50851.57801.5780670
Jan 14, 20251.58201.67101.50851.50851.50851,400
Jan 13, 20251.70101.71251.58051.59101.59104,911
Jan 10, 20251.70301.73151.69951.70151.7015870
Jan 9, 20251.67301.72001.67301.69301.69302,011
Jan 8, 20251.93901.97801.73201.73201.732013,046
Jan 7, 20251.93001.97951.90851.91701.91705,925
Jan 6, 20251.89401.94701.87451.91451.91457,998
Jan 3, 20251.76951.87001.74551.87001.870012,550
Jan 2, 20251.61051.81851.59001.76801.76807,153
Dec 30, 20241.56501.59501.55501.55501.55501,234
Dec 27, 20241.64001.64001.55501.61551.61556,245
Dec 23, 20241.56201.61151.55601.58051.58052,372
Dec 20, 20241.43651.56901.39701.56901.56907,566
Dec 19, 20241.46451.47251.46301.46301.463018,338
Dec 18, 20241.51651.56751.48001.56051.56053,696
Dec 17, 20241.50201.56801.47851.52051.520510,350
Dec 16, 20241.52401.54651.48251.50651.50654,185
Dec 13, 20241.52351.54351.48301.53851.53853,958
Dec 12, 20241.57951.58801.51151.51451.51456,150
Dec 11, 20241.61201.61201.56701.58651.58653,533
Dec 10, 20241.61151.71851.57151.60001.600011,147
Dec 9, 20241.54501.74651.51601.63851.638511,025
Dec 6, 20241.53451.57351.51151.51951.51954,030
Dec 5, 20241.37101.58151.37101.52551.525510,750
Dec 4, 20241.39101.42101.36351.36551.36555,050
Dec 3, 20241.45101.46951.38501.39451.39453,015
Dec 2, 20241.42751.49451.40651.45351.45354,361
Nov 29, 20241.35951.39851.35951.39851.398532,800
Nov 28, 20241.38801.40701.37701.37751.377517,290
Nov 27, 20241.31351.44801.30201.37751.377532,371
Nov 26, 20241.34451.35051.29101.30351.30357,540
Nov 25, 20241.24151.35751.24151.33901.339028,792
Nov 22, 20241.21151.27451.21151.24551.24554,210
Nov 21, 20241.19901.22951.19901.20801.20801,115
Nov 20, 20241.24251.27001.19201.19201.19202,300
Nov 19, 20241.28001.29051.25201.26151.261512,920
Nov 18, 20241.25151.32951.21651.26001.260010,334
Nov 15, 20241.19601.23851.19101.21301.21304,203
Nov 14, 20241.19601.24651.17601.21251.21259,079
Nov 13, 20241.19451.21251.15951.17951.17956,725
Nov 12, 20241.25201.25201.18301.19201.192035,173
Nov 11, 20241.25351.26151.22551.24401.244021,775
Nov 8, 20241.24551.26851.18901.23701.23703,248
Nov 7, 20241.28051.29601.23551.23651.236514,900
Nov 6, 20241.48001.48001.23451.23451.234518,650
Nov 5, 20241.64751.64751.44401.51301.51306,870
Nov 4, 20241.48951.65001.48951.58151.581523,826
Nov 1, 20241.44951.52451.44951.49901.4990615
Oct 31, 20241.46951.46951.42251.43901.43901,530
Oct 30, 20241.46101.53601.45901.45901.45901,715
Oct 29, 20241.50951.54151.43751.43751.43751,400
Oct 28, 20241.41001.52051.39251.52051.52053,600
Oct 25, 20241.45201.46701.40351.40351.40353,825
Oct 24, 20241.46951.50851.43701.43701.43702,950
Oct 23, 20241.51451.51951.46251.48951.48952,065
Oct 22, 20241.51451.52251.49351.52251.52254,050
Oct 21, 20241.53951.53951.51201.51201.51203,125
Oct 18, 20241.46951.53201.46951.53201.53201,010
Oct 17, 20241.51751.51901.46401.46401.46401,600
Oct 16, 20241.48851.51101.48501.49651.49651,200
Oct 15, 20241.51601.51601.48951.50201.50201,780
Oct 14, 20241.53201.54951.49001.49001.49001,010
Oct 11, 20241.47901.52151.46351.52151.52151,300
Oct 10, 20241.52651.52951.45951.45951.45951,975
Oct 9, 20241.53251.56901.52451.53101.53102,150
Oct 8, 20241.59151.59151.52501.52501.52507,350
Oct 7, 20241.56601.59951.52501.59951.59958,500
Oct 4, 20241.51151.57451.51151.53651.53656,410
Oct 3, 20241.60851.60851.49101.51951.51953,333
Oct 2, 20241.58001.59651.53901.57901.57903,770
Oct 1, 20241.62101.62101.55801.57651.57654,090
Sep 30, 20241.67751.67751.57401.58551.58551,715
Sep 27, 20241.56301.70251.56151.64251.64253,510
Sep 26, 20241.49951.57801.49951.57801.57808,842
Sep 25, 20241.53201.53201.48701.48701.4870415
Sep 24, 20241.51901.53451.49451.53451.53451,295
Sep 23, 20241.49901.52201.48851.48851.4885100
Sep 20, 20241.55951.56451.47651.49101.49107,840
Sep 19, 20241.55951.60951.55951.56301.56306,745
Sep 18, 20241.54401.57351.50701.54351.54355,250
Sep 17, 20241.48951.55151.48951.53301.53305,450
Sep 16, 20241.61301.62751.49701.49701.49708,070
Sep 13, 20241.52951.63901.52951.63101.63108,070
Sep 12, 20241.58301.59701.56101.58551.5855930
Sep 11, 20241.54951.59151.52051.59151.5915100
Sep 10, 20241.51951.54601.48251.54601.54603,008
Sep 9, 20241.50951.58051.50151.53501.53501,328
Sep 6, 20241.50351.50851.44601.49201.49201,166
Sep 5, 20241.53101.56001.49951.50801.508013,103
Sep 4, 20241.57351.59051.53101.55001.55005,795
Sep 3, 20241.64701.65201.57101.57101.571023,736
Sep 2, 20241.65451.65951.64951.65951.6595700
Aug 30, 20241.67951.70901.64051.64051.64052,014
Aug 29, 20241.62101.73001.62101.67401.67401,550
Aug 28, 20241.66901.68901.61451.63201.63205,030
Aug 27, 20241.69151.70901.65751.65751.6575750
Aug 26, 20241.76951.76951.69651.69651.69652,500
Aug 23, 20241.65451.77151.65451.75501.75502,991
Aug 22, 20241.69501.70751.65151.65151.6515850
Aug 21, 20241.65601.70701.65251.70701.70706,010
Aug 20, 20241.70101.70801.62351.64451.644510,110
Aug 19, 20241.69951.73151.68951.73151.73151,278
Aug 16, 20241.67301.70051.62951.70051.7005530
Aug 15, 20241.65951.69751.65951.67051.67053,200
Aug 14, 20241.78201.82851.65201.65201.65206,236
Aug 13, 20241.65951.76751.63101.76751.767514,102
Aug 12, 20241.79801.80851.65951.65951.659515,131
Aug 9, 20241.81751.81751.75101.75101.75101,048
Aug 8, 20241.73951.77901.73951.77901.77901,100
Aug 7, 20241.78501.85251.73451.73451.73452,241
Aug 6, 20241.77351.82951.73001.73051.73059,980
Aug 5, 20241.82951.82951.70001.81301.81305,992
Aug 2, 20241.97751.97751.82901.86351.863512,127
Aug 1, 20242.08802.12902.00502.00502.0050400
Jul 31, 20242.02802.12502.02802.10702.10701,955
Jul 30, 20242.05402.06102.01802.03702.0370700
Jul 29, 20242.11902.12902.03602.03602.0360201
Jul 26, 20242.07002.12702.07002.07902.0790756
Jul 25, 20242.06602.09202.05102.09202.0920485
Jul 24, 20242.10702.11302.06902.06902.06901,290
Jul 23, 20242.11002.13502.09302.12202.12204,282
Jul 22, 20242.10002.15802.07802.07802.07801,991
Jul 19, 20242.18502.19402.13302.13302.1330125
Jul 18, 20242.24602.27802.19102.20102.20101,226
Jul 17, 20242.34202.34202.23302.25102.25102,608
Jul 16, 20242.31802.37402.24402.33202.33201,550
Jul 15, 20242.44702.44802.27302.28602.28601,599
Jul 12, 20242.28902.42202.28902.42202.42205,534
Jul 11, 20242.18302.28402.17502.27502.27501,250
Jul 10, 20242.18302.19902.15402.16302.16304,175
Jul 9, 20242.14702.17202.12002.12902.12902,150
Jul 8, 20242.14602.21702.14102.14502.14501,530
Jul 5, 20242.15102.15202.12802.13502.1350805
Jul 4, 20242.12502.14502.12502.14502.14501,670
Jul 3, 20242.01102.12002.01102.12002.1200760
Jul 2, 20242.08002.08802.01902.01902.01904,750
Jul 1, 20242.09702.13602.06102.06902.06903,225
Jun 28, 20242.13302.18902.11802.11802.11802,334
Jun 27, 20242.13002.15702.10302.15702.15706,075
Jun 26, 20242.16002.20902.14002.14002.140036,380
Jun 25, 20242.28102.31402.13302.13302.133013,274
Jun 24, 20242.35202.38902.27502.30002.30003,265
Jun 21, 20242.48602.53202.37502.37502.3750519
Jun 20, 20242.51202.56102.47202.50202.5020755
Jun 19, 20242.54902.54902.50202.50202.50201,700
Jun 18, 20242.37002.56202.37002.54202.54201,731
Jun 17, 20242.41502.43102.33202.34002.34001,042
Jun 14, 20242.50802.51002.43002.43002.43005,570
Jun 13, 20242.55002.57002.52202.52302.52301,271
Jun 12, 20242.51702.63702.51702.61902.6190945
Jun 11, 20242.57502.59402.53302.58602.5860533
Jun 10, 20242.53802.59102.50402.59102.5910822
Jun 7, 20242.55402.59202.50902.50902.50902,025
Jun 6, 20242.64402.65502.56102.56102.56102,245
Jun 5, 20242.68002.71202.59402.62402.6240715
Jun 4, 20242.79002.79702.65502.69402.69402,351
Jun 3, 20242.85002.89002.79402.80002.80003,600
May 31, 20242.89502.89702.88002.88002.8800-
May 30, 20242.76802.85802.76602.85802.8580288
May 29, 20242.85102.85102.75702.75702.757082
May 28, 20242.86002.95702.82602.82602.82605,145
May 27, 20242.81902.90002.80302.90002.900012,764
May 24, 20242.77002.84502.77002.82802.82801,381
May 23, 20242.87502.88002.74702.76502.76501,525
May 22, 20242.75102.94402.73402.91202.91203,459
May 21, 20242.79902.83202.76202.76302.76303,025
May 20, 20242.82702.82702.82702.82702.827066
May 17, 20242.87602.91102.82202.82202.8220565
May 16, 20242.86202.88702.85102.87802.8780760
May 15, 20242.96002.97202.87802.87802.87804,920
May 14, 20242.76203.06402.76202.94202.942018,300
May 13, 20242.63502.77702.63302.77002.77001,595
May 10, 20242.81702.82402.68002.68002.68003,298
May 9, 20242.66402.88802.64902.88802.8880830
May 8, 20242.63102.68502.57402.63302.63303,500
May 7, 20242.63302.67302.56602.67302.67302,610
May 6, 20242.64002.65702.61002.64802.64804,881
May 3, 20242.54502.65002.51602.57902.579013,210
May 2, 20242.48202.55302.46602.50002.50005,375
Apr 30, 20242.47002.55402.43502.47002.47001,450
Apr 29, 20242.40602.53802.40602.49102.491020,640
Apr 26, 20242.30102.37102.30102.34802.34801,466
Apr 25, 20242.36202.36602.28202.28502.28501,070
Apr 24, 20242.43502.44702.34702.34702.34702,254
Apr 23, 20242.40202.51802.40202.44802.44802,100
Apr 22, 20242.50002.50902.37702.43002.43004,251
Apr 19, 20242.50002.52302.45002.45002.45002,534
Apr 18, 20242.52502.57802.51702.51802.51801,795
Apr 17, 20242.58702.61002.50602.55902.55902,440

Related Tickers

SEIGF Semperit Aktiengesellschaft Holding
14.53
0.00%
 
D7G.SG NEL ASA
0.1912
+0.21%
 
SNG.DE Singulus Technologies AG
1.9850
+1.28%
 
IJ8.F ITM Power Plc
0.3222
+3.47%
 
NDX1.DE Nordex SE
15.98
+3.23%
 
ENR.DE Siemens Energy AG
63.80
+10.53%