Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

BlackBerry Ltd (RI1.MU)

Compare
4.0250
-0.1870
(-4.44%)
At close: March 7 at 5:25:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20254.06504.06504.02504.02504.0250-
Mar 6, 20254.25904.25904.21204.21204.2120-
Mar 5, 20254.22504.22504.08304.08304.0830-
Mar 4, 20254.16804.16803.94403.94403.9440-
Mar 3, 20254.53404.53404.36704.36704.3670-
Feb 28, 20254.53104.54004.53104.54004.5400-
Feb 27, 20254.81804.81804.75004.75004.7500-
Feb 26, 20254.71804.77004.71804.77004.7700-
Feb 25, 20255.13205.13204.40204.40204.4020-
Feb 24, 20254.97604.99604.97604.99604.9960-
Feb 21, 20255.25005.25005.18605.18605.1860-
Feb 20, 20255.55805.55805.12205.12205.1220-
Feb 19, 20255.90205.96205.78605.78605.7860110
Feb 18, 20255.36205.79405.36205.79405.7940-
Feb 17, 20255.35405.35405.29605.29605.2960-
Feb 14, 20255.65405.71405.39205.39205.3920200
Feb 13, 20255.56805.56805.43205.43205.4320-
Feb 12, 20255.04805.18805.04805.18805.1880-
Feb 11, 20255.35805.35805.27005.27005.2700-
Feb 10, 20255.10205.30805.10205.30805.30804
Feb 7, 20255.00205.02405.00205.02405.0240-
Feb 6, 20254.85204.85204.83204.83204.8320-
Feb 5, 20254.36404.61104.36404.61104.6110-
Feb 4, 20254.19704.29004.19704.29004.2900-
Feb 3, 20254.13204.13304.04904.13304.1330250
Jan 31, 20254.23104.23104.22604.22604.2260-
Jan 30, 20254.14004.19404.14004.19404.1940-
Jan 29, 20254.11904.11904.02704.02704.0270-
Jan 28, 20253.87003.95303.87003.95303.9530-
Jan 27, 20253.86203.93303.86203.93303.93305
Jan 24, 20253.93003.94203.93003.94203.9420-
Jan 23, 20253.87803.88203.87803.88203.8820-
Jan 22, 20253.90603.91103.90603.91103.9110-
Jan 21, 20253.65203.91603.65203.91603.9160-
Jan 20, 20253.87003.90103.77003.87103.8710942
Jan 17, 20254.08104.08103.88103.88103.8810-
Jan 16, 20253.98504.04603.98504.04604.0460-
Jan 15, 20253.85003.98703.85003.98703.9870-
Jan 14, 20253.82703.82903.82703.82903.8290-
Jan 13, 20253.93103.93103.77903.77903.7790-
Jan 10, 20253.84403.92003.84403.92003.9200-
Jan 9, 20253.91103.91103.74803.74803.7480-
Jan 8, 20253.88303.88303.79703.79703.7970-
Jan 7, 20253.89203.93703.89203.93703.9370-
Jan 6, 20253.55103.78503.55103.78503.7850-
Jan 3, 20253.69103.69103.54003.54003.5400-
Jan 2, 20253.67003.75603.67003.75603.7560-
Dec 30, 20243.71103.71103.66903.66903.6690-
Dec 27, 20243.70103.70103.63203.63203.6320-
Dec 23, 20243.53503.53503.50403.50403.5040-
Dec 20, 20242.87503.40102.87503.40103.4010-
Dec 19, 20242.85702.85702.82702.82702.8270-
Dec 18, 20242.99102.99102.98902.98902.9890-
Dec 17, 20242.91102.95302.91102.95302.9530-
Dec 16, 20242.54902.91502.54902.91502.9150-
Dec 13, 20242.62802.62802.50102.50102.5010-
Dec 12, 20242.63102.63102.55902.55902.5590-
Dec 11, 20242.67902.67902.60502.60502.6050-
Dec 10, 20242.75402.75402.61902.61902.6190-
Dec 9, 20242.43902.47702.43902.47702.4770-
Dec 6, 20242.41502.41502.37702.37702.3770-
Dec 5, 20242.42702.42702.40502.40502.4050-
Dec 4, 20242.39502.43402.39502.43402.4340-
Dec 3, 20242.41602.41602.37102.37102.3710-
Dec 2, 20242.45902.45902.42002.42002.4200-
Nov 29, 20242.49102.50302.40802.40802.4080130
Nov 28, 20242.46002.47602.46002.47602.4760-
Nov 27, 20242.42402.46002.42402.46002.4600-
Nov 26, 20242.43802.43802.40502.40502.40501,000
Nov 25, 20242.23502.28102.23502.28102.2810-
Nov 22, 20242.20402.20402.20302.20302.2030-
Nov 21, 20242.16702.17702.16702.17702.1770-
Nov 20, 20242.21102.21102.15102.15102.1510-
Nov 19, 20242.22302.22302.18802.18802.1880-
Nov 18, 20242.24902.24902.22502.22502.2250-
Nov 15, 20242.24602.24602.18502.18502.1850-
Nov 14, 20242.29002.29002.25402.25402.2540-
Nov 13, 20242.25802.33602.25802.33602.33603
Nov 12, 20242.31702.31702.25402.25402.2540-
Nov 11, 20242.15202.28302.15202.28302.2830-
Nov 8, 20242.10802.10802.05802.05802.0580-
Nov 7, 20242.12702.12702.09002.09002.0900-
Nov 6, 20242.13202.13202.05102.05102.0510-
Nov 5, 20242.05702.05702.02602.02602.0260-
Nov 4, 20242.08402.08402.04202.04202.0420-
Nov 1, 20242.07302.07302.04702.04702.0470-
Oct 31, 20242.12002.12002.03502.03502.0350-
Oct 30, 20242.21702.21702.15902.15902.1590-
Oct 29, 20242.20202.21502.20202.21502.2150-
Oct 28, 20242.21502.21802.21502.21802.2180-
Oct 25, 20242.22302.22302.19802.19802.1980-
Oct 24, 20242.29102.29102.20402.20402.2040-
Oct 23, 20242.37102.37102.28202.28202.2820-
Oct 22, 20242.35402.36902.35402.36902.3690-
Oct 21, 20242.33602.33602.26302.26302.2630-
Oct 18, 20242.35702.35702.33102.33102.3310-
Oct 17, 20242.36402.36402.34602.34602.3460-
Oct 16, 20242.29802.32202.29802.32202.3220-
Oct 15, 20242.26402.26502.26402.26502.2650-
Oct 14, 20242.24002.24602.24002.24602.2460-
Oct 11, 20242.19102.19102.16602.16602.1660-
Oct 10, 20242.17602.17602.15802.15802.1580-
Oct 9, 20242.11302.18202.11302.18202.1820-
Oct 8, 20242.11402.11502.11402.11502.1150-
Oct 7, 20242.12702.12702.09502.09502.0950-
Oct 4, 20242.10202.13402.10202.13402.1340-
Oct 3, 20242.18202.18202.09602.09602.0960-
Oct 2, 20242.17202.20002.17202.20002.2000-
Oct 1, 20242.30402.30402.21402.21402.2140-
Sep 30, 20242.19302.29102.19302.29102.2910-
Sep 27, 20242.19702.19702.06702.06702.0670-
Sep 26, 20242.16402.16402.12002.12002.1200-
Sep 25, 20242.15802.15802.10002.10002.1000-
Sep 24, 20242.17902.17902.13402.13402.1340-
Sep 23, 20242.11902.14502.11902.14502.1450-
Sep 20, 20242.12502.12502.12502.12502.1250-
Sep 19, 20242.15602.15602.12802.12802.1280-
Sep 18, 20242.15902.15902.08702.08702.0870-
Sep 17, 20242.15302.15302.13002.13002.1300-
Sep 16, 20242.19802.19802.12002.12002.1200-
Sep 13, 20242.21602.21602.20002.20002.2000-
Sep 12, 20242.20202.20202.20002.20002.2000-
Sep 11, 20242.12102.15102.12102.15102.1510-
Sep 10, 20242.09802.09802.08702.08702.0870-
Sep 9, 20242.01502.03702.01502.03702.0370-
Sep 6, 20242.03002.03001.97301.97301.9730-
Sep 5, 20242.04002.04001.99401.99401.9940-
Sep 4, 20242.00902.00902.00502.00502.0050-
Sep 3, 20242.11702.11702.01902.01902.0190-
Sep 2, 20242.10302.10302.09902.09902.0990-
Aug 30, 20242.12102.12102.08602.08602.0860-
Aug 29, 20242.05202.07802.05202.07802.0780-
Aug 28, 20242.05902.05902.01202.01202.0120-
Aug 27, 20242.09102.09102.05202.05202.0520-
Aug 26, 20242.15202.15202.06602.06602.0660-
Aug 23, 20242.11102.12502.11102.12502.1250-
Aug 22, 20242.15102.18102.15102.18102.181050
Aug 21, 20242.12502.12502.12502.12502.1250-
Aug 20, 20242.14502.14502.14502.14502.1450-
Aug 19, 20242.10102.10102.10102.10102.1010-
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, 20241.98601.99001.98601.99001.9900900
Aug 12, 20242.00602.00602.00602.00602.0060-
Aug 9, 20241.98201.98201.98201.98201.9820-
Aug 8, 20241.91201.91201.91201.91201.9120-
Aug 7, 20241.98101.98101.98101.98101.9810-
Aug 6, 20241.99401.99401.99401.99401.9940-
Aug 5, 20241.90051.90051.90051.90051.9005-
Aug 2, 20242.08002.08002.08002.08002.0800-
Aug 1, 20242.23402.23402.23202.23202.23202,000
Jul 31, 20242.24702.24702.24702.24702.2470-
Jul 30, 20242.20602.20602.20602.20602.2060-
Jul 29, 20242.26502.26502.26002.26002.2600-
Jul 26, 20242.22102.22102.22102.22102.2210-
Jul 25, 20242.19402.19402.19402.19402.1940-
Jul 24, 20242.22602.22602.22602.22602.2260-
Jul 23, 20242.22702.22702.22702.22702.2270-
Jul 22, 20242.23002.23002.23002.23002.2300-
Jul 19, 20242.20602.20602.20602.20602.2060-
Jul 18, 20242.29102.29102.29102.29102.2910-
Jul 17, 20242.31702.31702.31702.31702.3170-
Jul 16, 20242.29602.29602.29602.29602.2960-
Jul 15, 20242.27802.27802.27802.27802.2780-
Jul 12, 20242.24702.24702.24702.24702.2470-
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, 20242.29602.29602.29602.29602.2960-
Jul 5, 20242.34302.40002.34302.40002.40002,100
Jul 4, 20242.28402.28402.28402.28402.2840-
Jul 3, 20242.25702.25702.25702.25702.2570-
Jul 2, 20242.23102.23102.23102.23102.2310-
Jul 1, 20242.31102.31102.31102.31102.3110-
Jun 28, 20242.25402.25402.25402.25402.2540-
Jun 27, 20242.19502.19502.19502.19502.1950-
Jun 26, 20242.12002.12002.12002.12002.1200-
Jun 25, 20242.09602.09602.09602.09602.0960-
Jun 24, 20242.13702.13702.13702.13702.1370-
Jun 21, 20242.16202.16202.16202.16202.1620-
Jun 20, 20242.12602.12602.12602.12602.1260-
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, 20242.36402.40102.36402.40102.40102,000
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, 20242.50102.50102.50102.50102.5010-
Jun 7, 20242.70202.70202.70202.70202.7020-
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, 20242.58102.58102.58102.58102.5810-
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, 20242.72602.72602.65102.65102.6510100
May 22, 20242.70902.70902.70902.70902.7090-
May 21, 20242.75202.79902.75202.79902.79901,000
May 20, 20242.70102.70102.70102.70102.7010-
May 17, 20242.78502.78502.78502.78502.7850-
May 16, 20242.88102.88102.88102.88102.8810-
May 15, 20243.40103.40103.40103.40103.4010-
May 14, 20243.39903.39903.39903.39903.399060
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, 20242.66802.66802.65302.65302.65301
May 7, 20242.76002.76002.76002.76002.7600-
May 6, 20242.69402.69402.69402.69402.6940-
May 3, 20242.70302.70302.70302.70302.7030-
May 2, 20242.62202.62202.62202.62202.6220-
Apr 30, 20242.65902.65902.65902.65902.6590-
Apr 29, 20242.63102.63102.63102.63102.6310-
Apr 26, 20242.62102.62102.62102.62102.6210-
Apr 25, 20242.61702.61702.61702.61702.6170-
Apr 24, 20242.69502.69502.69502.69502.6950-
Apr 23, 20242.59902.59902.59902.59902.5990-
Apr 22, 20242.56602.56602.56602.56602.5660-
Apr 19, 20242.53602.53602.53602.53602.5360-
Apr 18, 20242.58702.58702.58702.58702.5870-
Apr 17, 20242.55602.55602.55602.55602.5560-
Apr 16, 20242.58602.58602.58602.58602.5860-
Apr 15, 20242.85002.85002.85002.85002.8500-
Apr 12, 20242.95802.95802.95802.95802.9580-
Apr 11, 20242.87502.87502.87502.87502.8750-
Apr 10, 20242.82702.82702.82702.82702.8270-
Apr 9, 20242.61702.61702.61702.61702.6170-
Apr 8, 20242.55602.55602.55602.55602.5560-
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, 20242.51402.51402.51402.51402.5140-
Mar 27, 20242.43202.43202.43202.43202.4320-
Mar 26, 20242.42402.42402.42402.42402.4240-
Mar 25, 20242.45202.45202.45202.45202.4520-
Mar 22, 20242.53202.53202.53202.53202.5320-
Mar 21, 20242.38402.38402.38402.38402.3840-
Mar 20, 20242.29002.29002.29002.29002.2900-
Mar 19, 20242.41802.41802.41802.41802.4180-
Mar 18, 20242.59802.59802.59802.59802.5980-
Mar 15, 20242.77002.77002.77002.77002.7700-
Mar 14, 20242.83602.83602.83602.83602.8360-
Mar 13, 20242.76802.76802.76802.76802.7680-
Mar 12, 20242.77402.77402.77402.77402.7740-
Mar 11, 20242.50602.50602.50602.50602.5060-
Mar 8, 20242.45802.45802.45802.45802.4580-
Mar 7, 20242.41802.41802.41802.41802.4180-

Related Tickers

SQ3.BE Block Inc
55.17
-1.08%
 
SQ3.SG Block Inc
53.28
-3.58%
 
SQ3.F Block, Inc.
55.40
+0.02%
 
GEN Gen Digital Inc.
28.21
+3.22%
 
XYZ Block, Inc.
60.00
+0.33%
 
MSFT Microsoft Corporation
393.31
-0.90%