Berlin - Delayed Quote EUR

BlackBerry Ltd (RI1.BE)

Compare
4.2270
+0.0850
+(2.05%)
At close: January 31 at 8:08:05 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254.22704.22704.22704.22704.2270-
Jan 30, 20254.13804.14204.13804.14204.142030
Jan 29, 20254.11904.11904.11904.11904.1190-
Jan 28, 20253.87003.87003.87003.87003.8700-
Jan 27, 20253.86003.86003.86003.86003.8600-
Jan 24, 20253.92803.92803.92803.92803.9280-
Jan 23, 20253.87803.87803.87803.87803.8780-
Jan 22, 20253.90603.90603.90603.90603.9060-
Jan 21, 20253.65203.65203.65203.65203.6520-
Jan 20, 20253.85003.85003.85003.85003.8500-
Jan 17, 20254.04304.04304.04304.04304.0430-
Jan 16, 20253.98903.98903.91003.91003.91002,000
Jan 15, 20253.85003.85003.85003.85003.8500-
Jan 14, 20253.82303.82303.82303.82303.8230-
Jan 13, 20253.92903.92903.92903.92903.9290-
Jan 10, 20253.84403.84403.84403.84403.8440-
Jan 9, 20253.89503.89503.89503.89503.8950-
Jan 8, 20253.88303.88303.88303.88303.8830-
Jan 7, 20253.89603.89603.89603.89603.8960-
Jan 6, 20253.53703.53703.53703.53703.5370-
Jan 3, 20253.68603.68603.68603.68603.6860-
Jan 2, 20253.63203.63203.63203.63203.6320-
Dec 30, 20243.70803.70803.70803.70803.7080-
Dec 27, 20243.70103.70103.70103.70103.7010-
Dec 23, 20243.53803.53803.53803.53803.5380-
Dec 20, 20242.87402.87402.87402.87402.8740-
Dec 19, 20242.85602.85602.85602.85602.8560-
Dec 18, 20242.98902.98902.98902.98902.9890-
Dec 17, 20242.91102.91102.91102.91102.9110-
Dec 16, 20242.54902.54902.54902.54902.5490-
Dec 13, 20242.62802.62802.62802.62802.6280-
Dec 12, 20242.62902.62902.62902.62902.6290-
Dec 11, 20242.67902.67902.67902.67902.6790-
Dec 10, 20242.75402.75402.75402.75402.7540-
Dec 9, 20242.43902.43902.43902.43902.4390-
Dec 6, 20242.41502.41502.41502.41502.4150-
Dec 5, 20242.42502.42502.42502.42502.4250-
Dec 4, 20242.39502.39502.39502.39502.3950-
Dec 3, 20242.41602.41602.41602.41602.4160-
Dec 2, 20242.46202.46202.46202.46202.4620-
Nov 29, 20242.49002.49002.49002.49002.4900-
Nov 28, 20242.46002.50202.46002.50202.502080
Nov 27, 20242.42302.42302.42302.42302.4230-
Nov 26, 20242.43802.43802.43802.43802.4380-
Nov 25, 20242.23502.23502.23502.23502.2350168
Nov 22, 20242.20402.20402.20402.20402.2040-
Nov 21, 20242.16702.16702.16702.16702.1670-
Nov 20, 20242.19802.19802.19802.19802.1980-
Nov 19, 20242.22402.22402.22402.22402.2240-
Nov 18, 20242.23902.23902.23902.23902.2390-
Nov 15, 20242.24802.24802.24802.24802.2480-
Nov 14, 20242.29002.29002.29002.29002.2900-
Nov 13, 20242.25802.25802.25802.25802.2580-
Nov 12, 20242.31902.31902.31902.31902.3190-
Nov 11, 20242.15002.15002.15002.15002.1500-
Nov 8, 20242.10802.10802.10802.10802.1080-
Nov 7, 20242.12402.12402.12402.12402.1240-
Nov 6, 20242.13402.13402.13402.13402.1340-
Nov 5, 20242.05702.05702.05702.05702.0570-
Nov 4, 20242.08402.08402.08402.08402.0840-
Nov 1, 20242.07302.07302.07302.07302.0730-
Oct 31, 20242.12002.12002.12002.12002.1200-
Oct 30, 20242.21702.21702.21702.21702.2170-
Oct 29, 20242.20202.20202.20202.20202.2020-
Oct 28, 20242.21502.21502.21502.21502.2150-
Oct 25, 20242.22102.22102.22102.22102.2210-
Oct 24, 20242.29302.29302.22002.22002.220050
Oct 23, 20242.37102.37102.37102.37102.3710-
Oct 22, 20242.35402.35402.35402.35402.3540-
Oct 21, 20242.33902.33902.33902.33902.3390-
Oct 18, 20242.35702.35702.35702.35702.3570-
Oct 17, 20242.36602.36602.36602.36602.3660-
Oct 16, 20242.29902.29902.29902.29902.2990-
Oct 15, 20242.26202.29602.26202.29602.29602
Oct 14, 20242.24002.24002.24002.24002.2400-
Oct 11, 20242.19102.19102.19102.19102.1910-
Oct 10, 20242.17602.17602.17602.17602.1760-
Oct 9, 20242.11302.11302.11302.11302.1130-
Oct 8, 20242.11402.11402.11402.11402.1140-
Oct 7, 20242.12702.12702.12702.12702.1270-
Oct 4, 20242.10202.10202.10202.10202.1020-
Oct 3, 20242.18202.18202.18202.18202.1820-
Oct 2, 20242.17202.17202.17202.17202.1720-
Oct 1, 20242.30402.30402.30402.30402.3040-
Sep 30, 20242.19502.19502.19502.19502.1950-
Sep 27, 20242.19802.19802.19802.19802.1980-
Sep 26, 20242.16402.16402.16402.16402.1640-
Sep 25, 20242.15802.15802.15802.15802.1580-
Sep 24, 20242.17902.17902.17902.17902.179020
Sep 23, 20242.11902.11902.11902.11902.1190-
Sep 20, 20242.12502.12502.12502.12502.1250-
Sep 19, 20242.15602.15602.15602.15602.1560-
Sep 18, 20242.15902.15902.15902.15902.1590-
Sep 17, 20242.15302.15302.15302.15302.1530-
Sep 16, 20242.19802.19802.19802.19802.1980-
Sep 13, 20242.21602.21602.21602.21602.2160-
Sep 12, 20242.20202.20202.20202.20202.2020-
Sep 11, 20242.12102.12102.12102.12102.1210-
Sep 10, 20242.09602.09602.09602.09602.0960-
Sep 9, 20242.01702.01702.01702.01702.0170-
Sep 6, 20242.03002.03002.03002.03002.0300-
Sep 5, 20242.04202.04202.04202.04202.0420-
Sep 4, 20242.00902.00902.00902.00902.0090-
Sep 3, 20242.11502.11502.11502.11502.1150-
Sep 2, 20242.10102.10102.10102.10102.1010-
Aug 30, 20242.12402.12402.12402.12402.1240-
Aug 29, 20242.05202.05202.05202.05202.0520-
Aug 28, 20242.05602.05602.05602.05602.0560-
Aug 27, 20242.09102.09102.09102.09102.0910-
Aug 26, 20242.15202.15202.15202.15202.1520-
Aug 23, 20242.11102.11102.11102.11102.1110-
Aug 22, 20242.15102.15102.15102.15102.1510-
Aug 21, 20242.12502.12502.12502.12502.1250-
Aug 20, 20242.14502.14502.14502.14502.1450-
Aug 19, 20242.08102.08102.08102.08102.0810-
Aug 16, 20242.09802.09802.09802.09802.0980-
Aug 15, 20242.01302.01302.01302.01302.0130-
Aug 14, 20242.03602.03602.03602.03602.0360-
Aug 13, 20241.96151.96151.96151.96151.9615-
Aug 12, 20242.00602.00602.00602.00602.0060-
Aug 9, 20241.98001.98001.98001.98001.9800-
Aug 8, 20241.91201.91201.91201.91201.9120-
Aug 7, 20241.98101.98101.98101.98101.9810-
Aug 6, 20241.98752.01101.98752.01102.01101
Aug 5, 20241.88251.88251.88251.88251.8825-
Aug 2, 20242.07802.07802.07802.07802.0780-
Aug 1, 20242.22602.22602.22602.22602.2260-
Jul 31, 20242.24402.24402.24402.24402.2440-
Jul 30, 20242.20602.20602.20602.20602.2060-
Jul 29, 20242.26502.26502.26502.26502.2650-
Jul 26, 20242.22302.22302.22302.22302.2230-
Jul 25, 20242.18802.18802.18802.18802.1880-
Jul 24, 20242.22602.22602.22602.22602.2260-
Jul 23, 20242.21102.21102.21102.21102.2110-
Jul 22, 20242.23002.23002.23002.23002.2300-
Jul 19, 20242.20802.20802.20802.20802.2080-
Jul 18, 20242.29102.29102.29102.29102.2910-
Jul 17, 20242.31602.31602.31602.31602.3160-
Jul 16, 20242.29602.29602.29602.29602.2960-
Jul 15, 20242.27802.27802.27802.27802.2780-
Jul 12, 20242.24702.29502.24702.29502.2950115
Jul 11, 20242.20802.20802.20802.20802.2080-
Jul 10, 20242.22702.22702.22702.22702.2270-
Jul 9, 20242.24102.24102.24102.24102.2410-
Jul 8, 20242.29702.29702.25402.25402.254023
Jul 5, 20242.34302.34302.34302.34302.3430-
Jul 4, 20242.28402.28402.28402.28402.2840-
Jul 3, 20242.25702.25702.25702.25702.2570-
Jul 2, 20242.22902.22902.22902.22902.2290-
Jul 1, 20242.30902.30902.30902.30902.3090-
Jun 28, 20242.25402.25402.25402.25402.2540-
Jun 27, 20242.17502.17502.17502.17502.1750-
Jun 26, 20242.12002.12002.12002.12002.1200-
Jun 25, 20242.09602.09602.09602.09602.0960-
Jun 24, 20242.13902.13902.13902.13902.1390-
Jun 21, 20242.16202.16202.16202.16202.1620-
Jun 20, 20242.12702.12702.12702.12702.1270-
Jun 19, 20242.11602.11602.11602.11602.1160-
Jun 18, 20242.16902.16902.16902.16902.1690-
Jun 17, 20242.22202.22202.22202.22202.2220-
Jun 14, 20242.36102.36102.36102.36102.3610-
Jun 13, 20242.55302.55302.55302.55302.5530-
Jun 12, 20242.50902.50902.50902.50902.5090-
Jun 11, 20242.47302.47302.47302.47302.4730-
Jun 10, 20242.49302.49302.49302.49302.4930-
Jun 7, 20242.70002.70002.70002.70002.7000-
Jun 6, 20242.53002.53002.53002.53002.5300-
Jun 5, 20242.48302.48302.48302.48302.4830-
Jun 4, 20242.57802.57802.57802.57802.5780-
Jun 3, 20242.70002.70002.70002.70002.7000-
May 31, 20242.52802.52802.52802.52802.5280-
May 30, 20242.51802.51802.51802.51802.5180-
May 29, 20242.58302.58302.58302.58302.5830-
May 28, 20242.70202.70202.70202.70202.7020-
May 27, 20242.63602.63602.63602.63602.6360-
May 24, 20242.61402.61402.61402.61402.6140-
May 23, 20242.72602.72602.72602.72602.7260-
May 22, 20242.70702.70702.70702.70702.7070-
May 21, 20242.75202.75202.75202.75202.7520-
May 20, 20242.73202.73202.73202.73202.732060
May 17, 20242.78702.78702.78702.78702.7870-
May 16, 20242.88002.88002.88002.88002.8800-
May 15, 20243.31503.37903.31503.37903.379059
May 14, 20243.30003.30003.18003.18003.180035
May 13, 20242.68302.68302.68302.68302.6830-
May 10, 20242.74702.74702.74702.74702.7470-
May 9, 20242.63902.63902.63902.63902.6390-
May 8, 20242.66802.66802.65102.65102.651050
May 7, 20242.76302.76302.76302.76302.7630-
May 6, 20242.69602.69602.69602.69602.6960-
May 3, 20242.70302.70302.70302.70302.7030-
May 2, 20242.62202.62202.62202.62202.6220-
Apr 30, 20242.66102.66102.66102.66102.6610-
Apr 29, 20242.62302.62302.62302.62302.6230-
Apr 26, 20242.62102.62102.62102.62102.6210-
Apr 25, 20242.61702.61702.61702.61702.6170-
Apr 24, 20242.69302.69302.69302.69302.6930-
Apr 23, 20242.60102.60102.60102.60102.6010-
Apr 22, 20242.56802.59402.56802.59402.5940139
Apr 19, 20242.53802.53802.53802.53802.5380-
Apr 18, 20242.58702.58702.58702.58702.5870-
Apr 17, 20242.55102.55102.55102.55102.5510-
Apr 16, 20242.58602.58602.58602.58602.5860-
Apr 15, 20242.84802.84802.84802.84802.8480-
Apr 12, 20242.95802.95802.95802.95802.9580-
Apr 11, 20242.87602.87602.87602.87602.8760-
Apr 10, 20242.82702.82702.82702.82702.8270-
Apr 9, 20242.61502.61502.61502.61502.6150-
Apr 8, 20242.55802.55802.55802.55802.5580-
Apr 5, 20242.62802.62802.62802.62802.6280-
Apr 4, 20242.69902.69902.69902.69902.6990-
Apr 3, 20242.56502.56502.56502.56502.5650-
Apr 2, 20242.49102.49102.49102.49102.4910-
Mar 28, 20242.51602.51602.51602.51602.5160-
Mar 27, 20242.43002.43002.43002.43002.4300-
Mar 26, 20242.42602.42602.42602.42602.4260-
Mar 25, 20242.53002.53002.53002.53002.5300-
Mar 22, 20242.53002.53002.53002.53002.5300-
Mar 21, 20242.38402.38402.38402.38402.3840-
Mar 20, 20242.29202.29202.29202.29202.2920-
Mar 19, 20242.41802.41802.41802.41802.4180-
Mar 18, 20242.61002.61002.61002.61002.6100-
Mar 15, 20242.77002.77002.77002.77002.7700-
Mar 14, 20242.83402.83402.83402.83402.8340-
Mar 13, 20242.77002.77002.77002.77002.7700-
Mar 12, 20242.77402.77402.77402.77402.7740-
Mar 11, 20242.50802.50802.50802.50802.5080-
Mar 8, 20242.45602.45602.45602.45602.4560-
Mar 7, 20242.41802.41802.41802.41802.4180-
Mar 6, 20242.42602.42602.42602.42602.4260-
Mar 5, 20242.43402.43402.43402.43402.4340-
Mar 4, 20242.54002.54002.54002.54002.5400-
Mar 1, 20242.54202.54202.54202.54202.5420-
Feb 29, 20242.45602.45602.45602.45602.4560-
Feb 28, 20242.47802.47802.47802.47802.4780-
Feb 27, 20242.38002.38002.38002.38002.3800-
Feb 26, 20242.43402.43402.39202.39202.39201,584
Feb 23, 20242.42802.42802.42802.42802.4280-
Feb 22, 20242.48802.48802.48802.48802.4880-
Feb 21, 20242.47402.47402.47402.47402.4740-
Feb 20, 20242.56002.56002.56002.56002.5600-
Feb 19, 20242.55802.55802.55802.55802.5580-
Feb 16, 20242.61202.61202.61202.61202.6120-
Feb 15, 20242.60402.60402.60402.60402.6040-
Feb 14, 20242.51402.51402.51402.51402.5140-
Feb 13, 20242.57402.57402.57402.57402.5740-
Feb 12, 20242.56202.56202.56202.56202.5620-
Feb 9, 20242.56202.56202.56202.56202.5620-
Feb 8, 20242.51202.51202.51202.51202.5120-
Feb 7, 20242.52002.52002.52002.52002.5200-
Feb 6, 20242.53002.53002.53002.53002.5300-
Feb 5, 20242.47802.47802.47802.47802.4780-
Feb 2, 20242.56402.56402.56402.56402.5640-
Feb 1, 20242.56602.56602.56602.56602.5660-
Jan 31, 20242.59202.59202.59202.59202.5920-

Related Tickers

PANW.VI Palo Alto Networks, Inc.
180.68
+0.84%
 
SQ3.F Block, Inc.
87.74
-1.75%
 
MQ Marqeta, Inc.
3.8500
-2.78%
 
REKR Rekor Systems, Inc.
2.0300
+10.93%
 
PDYN Palladyne AI Corp.
8.51
+0.71%
 
VRSN VeriSign, Inc.
215.00
+0.46%
 
ARBE Arbe Robotics Ltd.
2.5600
+6.22%
 
CORZ Core Scientific, Inc.
12.27
+0.08%
 
GTLB GitLab Inc.
72.76
+4.87%
 
XYZ Block, Inc.
90.82
-2.29%