Frankfurt - Delayed Quote EUR

BlackBerry Limited (RI1.F)

Compare
3.9000
-0.1480
(-3.66%)
At close: January 17 at 9:56:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.06804.10703.90003.90003.90001,580
Jan 16, 20253.99804.04803.92304.04804.04802,200
Jan 15, 20253.85403.97403.80903.97403.9740600
Jan 14, 20253.81203.91303.81203.91303.91301,170
Jan 13, 20253.91004.00103.81003.81003.81002,805
Jan 10, 20253.84403.92003.82503.82503.825071
Jan 9, 20253.89603.89603.89603.89603.8960-
Jan 8, 20253.95603.95803.88003.88003.88001,550
Jan 7, 20253.89304.00003.89303.90003.90001,200
Jan 6, 20253.55503.82903.55503.82903.82901,415
Jan 3, 20253.70103.70103.58003.58003.58001,000
Jan 2, 20253.64103.90003.64103.90003.90004,132
Dec 30, 20243.71403.73303.69003.69003.690075
Dec 27, 20243.73003.80003.70003.72803.728058,271
Dec 23, 20243.58803.63203.49403.62203.62204,719
Dec 20, 20242.84703.54002.84703.54003.54006,803
Dec 19, 20242.91602.91602.87502.87502.8750223
Dec 18, 20243.02003.05402.95602.95602.956050
Dec 17, 20242.89703.06102.89703.06103.06102,000
Dec 16, 20242.54102.92102.53002.92102.92102,245
Dec 13, 20242.61402.61402.61402.61402.6140-
Dec 12, 20242.62302.62302.62302.62302.6230-
Dec 11, 20242.65602.71402.60602.60602.6060175
Dec 10, 20242.75102.83202.70502.79302.79302,050
Dec 9, 20242.42402.45102.42402.45102.451050
Dec 6, 20242.40402.45002.40402.45002.450040,000
Dec 5, 20242.41902.50002.41902.50002.5000100,000
Dec 4, 20242.39502.39502.39502.39502.3950-
Dec 3, 20242.42002.42002.42002.42002.4200-
Dec 2, 20242.44302.44302.43002.43002.430028
Nov 29, 20242.47202.47202.47202.47202.4720-
Nov 28, 20242.45402.45402.45402.45402.4540-
Nov 27, 20242.43502.50002.43502.50002.50004,200
Nov 26, 20242.44602.46902.44602.46902.4690700
Nov 25, 20242.23502.23502.23502.23502.2350-
Nov 22, 20242.20402.25002.20402.25002.250010,000
Nov 21, 20242.17502.17502.11802.11802.1180500
Nov 20, 20242.20502.20502.20502.20502.2050-
Nov 19, 20242.24302.24502.24302.24502.2450120
Nov 18, 20242.23302.23302.23302.23302.2330-
Nov 15, 20242.25002.25002.24202.24202.24201,000
Nov 14, 20242.28502.28602.28502.28602.28603,000
Nov 13, 20242.23902.37002.23902.28102.28102,525
Nov 12, 20242.29402.32002.29402.32002.3200100
Nov 11, 20242.14902.32502.14902.24102.241010,360
Nov 8, 20242.12302.19502.12302.19502.19505,000
Nov 7, 20242.11402.16002.11402.12002.12007,672
Nov 6, 20242.15202.15202.06702.06702.0670205
Nov 5, 20242.06502.06502.06502.06502.0650-
Nov 4, 20242.07002.07002.07002.07002.0700500
Nov 1, 20242.05502.05502.05502.05502.0550-
Oct 31, 20242.10202.10202.10202.10202.1020-
Oct 30, 20242.20902.20902.20902.20902.2090-
Oct 29, 20242.20702.20702.20702.20702.2070-
Oct 28, 20242.20902.20902.20902.20902.2090-
Oct 25, 20242.21702.21702.21702.21702.2170-
Oct 24, 20242.27702.27702.27702.27702.2770-
Oct 23, 20242.37802.37802.33002.33002.3300400
Oct 22, 20242.35602.35602.35402.35402.35401,000
Oct 21, 20242.38502.38502.31002.31002.31008,200
Oct 18, 20242.35102.35102.35102.35102.3510-
Oct 17, 20242.38202.48302.38202.44102.44105,620
Oct 16, 20242.27302.27302.27302.27302.2730-
Oct 15, 20242.26402.26402.26402.26402.2640-
Oct 14, 20242.24802.28502.24802.28502.28501,000
Oct 11, 20242.19102.22902.18702.22902.2290610
Oct 10, 20242.17602.17602.17602.17602.1760-
Oct 9, 20242.11302.20002.11302.20002.200050
Oct 8, 20242.11402.18402.11402.18402.184046
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, 20242.32402.37402.32402.33902.33905,880
Sep 30, 20242.21302.29502.17602.29502.2950370,200
Sep 27, 20242.21502.21502.07102.14202.14207,325
Sep 26, 20242.15302.19902.15302.19002.19002,850
Sep 25, 20242.15802.15802.15802.15802.1580-
Sep 24, 20242.17902.17902.17902.17902.1790-
Sep 23, 20242.12102.13802.12102.13802.1380100
Sep 20, 20242.13802.13802.13802.13802.1380-
Sep 19, 20242.15502.15502.13902.13902.1390100
Sep 18, 20242.15502.15502.15502.15502.1550-
Sep 17, 20242.15202.19402.15202.19402.19402,000
Sep 16, 20242.20402.20402.20402.20402.2040-
Sep 13, 20242.21602.21602.21502.21502.2150100
Sep 12, 20242.20102.24302.20102.21402.21405,058
Sep 11, 20242.12602.12602.12602.12602.1260-
Sep 10, 20242.10402.10402.10402.10402.1040-
Sep 9, 20242.01502.01902.01502.01902.01902
Sep 6, 20242.03902.03902.03902.03902.0390-
Sep 5, 20242.04002.05102.04002.05102.051040
Sep 4, 20242.01402.01402.01402.01402.0140-
Sep 3, 20242.10702.10702.10702.10702.1070-
Sep 2, 20242.10302.16402.10302.13802.138010,000
Aug 30, 20242.11602.11602.11602.11602.1160-
Aug 29, 20242.06302.10002.06302.10002.10001,000
Aug 28, 20242.05802.05802.05802.05802.0580-
Aug 27, 20242.09102.09102.09102.09102.0910500
Aug 26, 20242.15002.15002.15002.15002.1500-
Aug 23, 20242.10302.10402.10302.10402.104010,000
Aug 22, 20242.15602.15602.12502.12502.1250350
Aug 21, 20242.12502.12502.12502.12502.1250-
Aug 20, 20242.14502.14902.14502.14902.14905
Aug 19, 20242.10102.15502.10102.15502.155015
Aug 16, 20242.09802.11102.09802.11102.111010
Aug 15, 20242.01302.01302.01302.01302.0130-
Aug 14, 20242.04102.04102.04102.04102.0410-
Aug 13, 20241.97551.97551.97551.97551.9755-
Aug 12, 20241.99602.00001.99602.00002.0000250
Aug 9, 20241.98201.98201.98201.98201.9820-
Aug 8, 20241.91001.91001.91001.91001.9100-
Aug 7, 20241.97451.97451.97451.97451.9745-
Aug 6, 20241.97451.97451.97451.97451.9745-
Aug 5, 20241.90051.92951.90051.92951.92953,580
Aug 2, 20242.09902.09902.09902.09902.0990-
Aug 1, 20242.22202.22202.22202.22202.2220-
Jul 31, 20242.23602.23602.23602.23602.2360-
Jul 30, 20242.20802.20802.20802.20802.2080-
Jul 29, 20242.26502.26502.26502.26502.2650-
Jul 26, 20242.21102.21102.21102.21102.2110-
Jul 25, 20242.18802.26702.18802.26702.2670404
Jul 24, 20242.24302.24902.24302.24902.24903,000
Jul 23, 20242.22202.22202.22202.22202.2220-
Jul 22, 20242.22002.22802.21002.22802.2280295
Jul 19, 20242.19902.19902.19902.19902.1990-
Jul 18, 20242.28102.28102.28102.28102.2810-
Jul 17, 20242.31702.34102.31702.34102.341010,000
Jul 16, 20242.29102.29102.29102.29102.2910-
Jul 15, 20242.30002.37502.25802.37502.37506,175
Jul 12, 20242.25702.30002.25702.27102.2710150
Jul 11, 20242.20902.20902.20902.20902.2090-
Jul 10, 20242.22702.22702.20702.20702.207055
Jul 9, 20242.24102.24102.24102.24102.2410-
Jul 8, 20242.30102.30102.30002.30002.3000550
Jul 5, 20242.35702.35702.31702.31702.317040
Jul 4, 20242.30002.35702.30002.35702.3570115
Jul 3, 20242.26402.34002.26402.34002.34002,050
Jul 2, 20242.23902.23902.23902.23902.2390-
Jul 1, 20242.35402.35402.31602.31602.3160280
Jun 28, 20242.26702.26702.26702.26702.2670-
Jun 27, 20242.18502.40002.18502.35002.350015,255
Jun 26, 20242.11002.11002.11002.11002.1100-
Jun 25, 20242.09402.09402.09402.09402.0940-
Jun 24, 20242.16002.16002.16002.16002.1600150
Jun 21, 20242.16202.16202.16202.16202.1620-
Jun 20, 20242.12602.15002.12602.15002.1500100
Jun 19, 20242.11802.16302.11802.16302.16301,700
Jun 18, 20242.15902.15902.15902.15902.1590-
Jun 17, 20242.21202.21202.21202.21202.2120-
Jun 14, 20242.35402.37202.20002.20002.2000373,190
Jun 13, 20242.55302.55302.30802.30802.3080165
Jun 12, 20242.53402.53402.53402.53402.5340-
Jun 11, 20242.47302.49902.47302.49902.49905,610
Jun 10, 20242.54402.54402.46102.49602.4960521
Jun 7, 20242.76002.76002.47302.47302.47306,985
Jun 6, 20242.51302.51302.51302.51302.5130-
Jun 5, 20242.46402.55202.46402.51102.5110290
Jun 4, 20242.53802.53802.53802.53802.5380-
Jun 3, 20242.66002.66002.66002.66002.6600-
May 31, 20242.52802.52802.52802.52802.5280-
May 30, 20242.50002.50002.50002.50002.50002,425
May 29, 20242.57902.61902.57902.61902.61901,650
May 28, 20242.66202.67102.66202.67102.6710610
May 27, 20242.61902.74002.61902.65702.6570650
May 24, 20242.61402.61402.61402.61402.6140-
May 23, 20242.72602.72602.72602.72602.7260-
May 22, 20242.69402.72002.69402.72002.720020,000
May 21, 20242.74402.76902.74402.76902.76901,444
May 20, 20242.74202.74202.64302.64302.64305,025
May 17, 20242.76202.76202.76202.76202.7620-
May 16, 20242.88502.99802.82002.87002.87006,050
May 15, 20243.42103.47903.02803.23403.234016,120
May 14, 20243.44003.75003.13003.13303.133034,417
May 13, 20242.66802.66802.66802.66802.6680-
May 10, 20242.74702.80902.73802.80902.80903,350
May 9, 20242.63602.63602.63602.63602.6360-
May 8, 20242.65502.65502.65502.65502.6550-
May 7, 20242.76002.76602.76002.76602.766053
May 6, 20242.69302.69302.69302.69302.6930-
May 3, 20242.69502.69502.69502.69502.6950-
May 2, 20242.62202.62202.62202.62202.6220-
Apr 30, 20242.64702.64702.64702.64702.6470-
Apr 29, 20242.62502.62502.62502.62502.6250-
Apr 26, 20242.58802.68402.58502.68402.6840550
Apr 25, 20242.61702.61702.61702.61702.6170-
Apr 24, 20242.68202.68202.68202.68202.6820-
Apr 23, 20242.58802.63402.58802.63402.634020
Apr 22, 20242.54902.54902.54902.54902.5490-
Apr 19, 20242.53702.57502.53702.57502.57501,002
Apr 18, 20242.56402.56402.56402.56402.5640-
Apr 17, 20242.53702.53702.53702.53702.5370-
Apr 16, 20242.55702.55702.55702.55702.557062
Apr 15, 20242.91702.91702.91702.91702.917020
Apr 12, 20242.94502.96002.94502.96002.96002,500
Apr 11, 20242.85302.85302.85302.85302.8530-
Apr 10, 20242.82502.88902.82002.88902.8890686
Apr 9, 20242.61702.69502.61702.69502.6950500
Apr 8, 20242.55802.60002.55802.60002.60001,000
Apr 5, 20242.62802.64702.62802.64702.647075
Apr 4, 20242.56002.85802.56002.85802.8580400
Apr 3, 20242.56502.56502.56502.56502.5650-
Apr 2, 20242.48502.48502.48402.48402.4840270
Mar 28, 20242.51002.51002.51002.51002.5100-
Mar 27, 20242.42802.49002.42802.49002.4900800
Mar 26, 20242.41602.49402.41602.49402.4940652
Mar 25, 20242.42802.42802.42802.42802.42801,500
Mar 22, 20242.52602.53002.52402.53002.53001,103
Mar 21, 20242.38402.38402.38402.38402.3840-
Mar 20, 20242.25802.32802.25802.28002.2800284
Mar 19, 20242.40602.40602.27602.27602.276050
Mar 18, 20242.58802.58802.58802.58802.5880-
Mar 15, 20242.77002.77002.68602.68602.6860900
Mar 14, 20242.82002.82002.78802.78802.7880350
Mar 13, 20242.76802.76802.76802.76802.7680-
Mar 12, 20242.83802.83802.77202.77202.77201,010
Mar 11, 20242.49202.61602.49202.61602.6160243
Mar 8, 20242.45802.45802.45802.45802.4580-
Mar 7, 20242.40602.42002.40602.42002.4200500
Mar 6, 20242.40002.47402.40002.47402.47401,230
Mar 5, 20242.43202.43202.43202.43202.4320-
Mar 4, 20242.53002.53002.50002.50002.500055
Mar 1, 20242.54202.54202.54202.54202.5420-
Feb 29, 20242.45202.45202.44202.44202.44201
Feb 28, 20242.47602.54002.47602.54002.5400500
Feb 27, 20242.36602.36602.36602.36602.3660-
Feb 26, 20242.34202.37002.34202.37002.370012,931
Feb 23, 20242.42002.42002.42002.42002.4200-
Feb 22, 20242.48402.48402.48402.48402.4840-
Feb 21, 20242.46602.46602.46602.46602.4660-
Feb 20, 20242.56002.56002.54402.54402.5440620
Feb 19, 20242.56002.56002.56002.56002.5600-
Feb 16, 20242.61202.63002.61202.63002.6300750
Feb 15, 20242.56602.58802.56602.58802.5880215
Feb 14, 20242.49602.49602.49602.49602.4960-
Feb 13, 20242.57402.57402.50802.50802.508020
Feb 12, 20242.55802.62202.55802.62202.62202,005
Feb 9, 20242.55402.56002.55402.56002.560020
Feb 8, 20242.51202.51202.51202.51202.5120-
Feb 7, 20242.52002.52002.52002.52002.5200-
Feb 6, 20242.45002.45002.45002.45002.4500-
Feb 5, 20242.47202.47202.47202.47202.4720-
Feb 2, 20242.53202.53202.53202.53202.5320-
Feb 1, 20242.56202.64002.56202.64002.6400200
Jan 31, 20242.59202.59202.59202.59202.5920-
Jan 30, 20242.70602.70602.70602.70602.7060-
Jan 29, 20242.72402.72402.72402.72402.7240501
Jan 26, 20242.69402.76802.69402.76802.7680100
Jan 25, 20242.65602.74002.65602.74002.7400465
Jan 24, 20242.90202.90202.90202.90202.9020-
Jan 23, 20243.33203.33203.25003.25003.25001,500
Jan 22, 20243.11803.31403.10603.31403.3140567
Jan 19, 20243.07603.07603.07603.07603.0760-
Jan 18, 20243.03003.09803.03003.09803.09801,500
Jan 17, 20243.08203.08203.08203.08203.0820-

Related Tickers

SQ3.F Block, Inc.
84.65
+1.09%
 
MSF.DE Microsoft Corporation
416.65
+0.56%
 
EEFT Euronet Worldwide, Inc.
99.52
-0.30%
 
KPLT Katapult Holdings, Inc.
9.24
-9.06%
 
MSFT Microsoft Corporation
429.03
+1.05%
 
PLTR Palantir Technologies Inc.
71.77
+3.65%