Birchcliff Energy Ltd (39B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:32PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.9000 | 3.9000 | 3.8710 | 3.8780 | 3.8780 | - |
| 07 May 2024 | 3.9210 | 3.9210 | 3.9030 | 3.9070 | 3.9070 | - |
| 06 May 2024 | 3.7760 | 3.9110 | 3.7760 | 3.9110 | 3.9110 | 200 |
| 03 May 2024 | 3.7330 | 3.7570 | 3.7240 | 3.7570 | 3.7570 | - |
| 02 May 2024 | 3.6910 | 3.7260 | 3.6910 | 3.7170 | 3.7170 | - |
| 30 Apr 2024 | 3.8900 | 3.9020 | 3.8470 | 3.8470 | 3.8470 | - |
| 29 Apr 2024 | 3.8240 | 3.9360 | 3.8190 | 3.9060 | 3.9060 | - |
| 26 Apr 2024 | 3.8410 | 3.8630 | 3.8260 | 3.8380 | 3.8380 | - |
| 25 Apr 2024 | 3.8420 | 3.8520 | 3.8050 | 3.8050 | 3.8050 | - |
| 24 Apr 2024 | 3.8770 | 3.8770 | 3.8140 | 3.8290 | 3.8290 | - |
| 23 Apr 2024 | 3.7740 | 3.8790 | 3.7380 | 3.8790 | 3.8790 | - |
| 22 Apr 2024 | 3.8500 | 3.8510 | 3.7810 | 3.7870 | 3.7870 | - |
| 19 Apr 2024 | 3.7280 | 3.9560 | 3.6930 | 3.8450 | 3.8450 | 2 |
| 18 Apr 2024 | 3.7520 | 3.7600 | 3.7080 | 3.7080 | 3.7080 | - |
| 17 Apr 2024 | 3.5740 | 3.7570 | 3.5740 | 3.7570 | 3.7570 | 1,100 |
| 16 Apr 2024 | 3.6390 | 3.6390 | 3.5800 | 3.6000 | 3.6000 | 1,100 |
| 15 Apr 2024 | 3.7410 | 3.7450 | 3.6340 | 3.6340 | 3.6340 | 1,600 |
| 12 Apr 2024 | 3.7290 | 3.7830 | 3.7250 | 3.7620 | 3.7620 | - |
| 11 Apr 2024 | 3.7770 | 3.8110 | 3.7250 | 3.7840 | 3.7840 | - |
| 10 Apr 2024 | 3.7240 | 3.8050 | 3.6010 | 3.8050 | 3.8050 | 1,000 |
| 09 Apr 2024 | 3.6110 | 3.7110 | 3.6110 | 3.6980 | 3.6980 | - |
| 08 Apr 2024 | 3.6070 | 3.6330 | 3.6070 | 3.6330 | 3.6330 | - |
| 05 Apr 2024 | 3.6320 | 3.6410 | 3.6220 | 3.6410 | 3.6410 | - |
| 04 Apr 2024 | 3.7410 | 3.7410 | 3.6450 | 3.6450 | 3.6450 | - |
| 03 Apr 2024 | 3.6040 | 3.6170 | 3.6040 | 3.6170 | 3.6170 | - |
| 02 Apr 2024 | 3.6290 | 3.6550 | 3.6290 | 3.6420 | 3.6420 | - |
| 28 Mar 2024 | 3.5890 | 3.6180 | 3.5840 | 3.6050 | 3.6050 | - |
| 27 Mar 2024 | 3.4910 | 3.5470 | 3.4910 | 3.5470 | 3.5470 | - |
| 26 Mar 2024 | 3.4990 | 3.5190 | 3.4980 | 3.5190 | 3.5190 | - |
| 25 Mar 2024 | 3.4760 | 3.5310 | 3.4760 | 3.4950 | 3.4950 | - |
| 22 Mar 2024 | 3.6020 | 3.6220 | 3.4850 | 3.4850 | 3.4850 | - |
| 21 Mar 2024 | 3.6310 | 3.6310 | 3.5950 | 3.6220 | 3.6220 | - |
| 20 Mar 2024 | 3.6260 | 3.6410 | 3.6100 | 3.6360 | 3.6360 | - |
| 19 Mar 2024 | 3.5880 | 3.6270 | 3.5840 | 3.6260 | 3.6260 | - |
| 18 Mar 2024 | 3.5910 | 3.6310 | 3.5770 | 3.6050 | 3.6050 | - |
| 15 Mar 2024 | 3.5760 | 3.6850 | 3.5640 | 3.6850 | 3.6850 | - |
| 14 Mar 2024 | 3.6700 | 3.6930 | 3.5680 | 3.5680 | 3.5680 | - |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 3.7130 | 3.7720 | 3.7030 | 3.7050 | 3.6050 | - |
| 12 Mar 2024 | 3.7120 | 3.7420 | 3.6840 | 3.7060 | 3.6060 | - |
| 11 Mar 2024 | 3.7190 | 3.7400 | 3.7190 | 3.7200 | 3.6196 | - |
| 08 Mar 2024 | 3.7320 | 3.7610 | 3.7280 | 3.7610 | 3.6595 | - |
| 07 Mar 2024 | 3.7660 | 3.8570 | 3.7150 | 3.7150 | 3.6147 | 765 |
| 06 Mar 2024 | 3.8390 | 3.8530 | 3.7490 | 3.7490 | 3.6478 | - |
| 05 Mar 2024 | 3.7710 | 3.8730 | 3.7480 | 3.8730 | 3.7685 | 2,000 |
| 04 Mar 2024 | 3.7290 | 3.8240 | 3.7060 | 3.8070 | 3.7042 | - |
| 01 Mar 2024 | 3.6530 | 3.7410 | 3.6490 | 3.7410 | 3.6400 | - |
| 29 Feb 2024 | 3.5970 | 3.6130 | 3.5900 | 3.6130 | 3.5155 | - |
| 28 Feb 2024 | 3.5890 | 3.5890 | 3.5770 | 3.5770 | 3.4805 | - |
| 27 Feb 2024 | 3.5530 | 3.6080 | 3.5420 | 3.6080 | 3.5106 | - |
| 26 Feb 2024 | 3.5710 | 3.5850 | 3.5570 | 3.5850 | 3.4882 | - |
| 23 Feb 2024 | 3.6220 | 3.6220 | 3.5440 | 3.5750 | 3.4785 | - |
| 22 Feb 2024 | 3.6730 | 3.6760 | 3.6590 | 3.6610 | 3.5622 | - |
| 21 Feb 2024 | 3.5370 | 3.6850 | 3.5200 | 3.6850 | 3.5855 | - |
| 20 Feb 2024 | 3.6170 | 3.6630 | 3.5760 | 3.5760 | 3.4795 | 50 |
| 19 Feb 2024 | 3.6070 | 3.6080 | 3.6070 | 3.6080 | 3.5106 | - |
| 16 Feb 2024 | 3.5390 | 3.6230 | 3.5200 | 3.6230 | 3.5252 | - |
| 15 Feb 2024 | 3.2780 | 3.5010 | 3.2740 | 3.5010 | 3.4065 | 8,333 |
| 14 Feb 2024 | 3.3780 | 3.3980 | 3.3780 | 3.3850 | 3.2936 | - |
| 13 Feb 2024 | 3.5270 | 3.5360 | 3.4780 | 3.4780 | 3.3841 | - |
| 12 Feb 2024 | 3.5790 | 3.6080 | 3.5450 | 3.5450 | 3.4493 | - |
| 09 Feb 2024 | 3.6460 | 3.7010 | 3.6110 | 3.6110 | 3.5135 | 2,600 |
| 08 Feb 2024 | 3.4830 | 3.6780 | 3.4720 | 3.6780 | 3.5787 | - |
| 07 Feb 2024 | 3.1680 | 3.4490 | 3.1680 | 3.4490 | 3.3559 | - |
| 06 Feb 2024 | 3.1640 | 3.2080 | 3.1580 | 3.1910 | 3.1049 | - |
| 05 Feb 2024 | 3.3080 | 3.3080 | 3.1720 | 3.1720 | 3.0864 | - |
| 02 Feb 2024 | 3.3850 | 3.3980 | 3.3710 | 3.3980 | 3.3063 | 973 |
| 01 Feb 2024 | 3.4800 | 3.4970 | 3.4800 | 3.4970 | 3.4026 | - |
| 31 Jan 2024 | 3.5060 | 3.5340 | 3.4710 | 3.5340 | 3.4386 | - |
| 30 Jan 2024 | 3.5850 | 3.5850 | 3.5610 | 3.5610 | 3.4649 | - |
| 29 Jan 2024 | 3.6250 | 3.6380 | 3.6010 | 3.6010 | 3.5038 | - |
| 26 Jan 2024 | 3.6160 | 3.6960 | 3.5530 | 3.5530 | 3.4571 | 1,000 |
| 25 Jan 2024 | 3.5310 | 3.6060 | 3.5310 | 3.6060 | 3.5087 | - |
| 24 Jan 2024 | 3.4530 | 3.5500 | 3.4370 | 3.5160 | 3.4211 | - |
| 23 Jan 2024 | 3.4260 | 3.5350 | 3.4110 | 3.4750 | 3.3812 | - |
| 22 Jan 2024 | 3.3110 | 3.4280 | 3.3110 | 3.4280 | 3.3355 | - |
| 19 Jan 2024 | 3.5250 | 3.5250 | 3.4680 | 3.5030 | 3.4085 | - |
| 18 Jan 2024 | 3.8790 | 3.8810 | 3.4550 | 3.5080 | 3.4133 | - |
| 17 Jan 2024 | 3.9270 | 3.9600 | 3.8520 | 3.8650 | 3.7607 | - |
| 16 Jan 2024 | 4.0920 | 4.0920 | 3.9140 | 3.9360 | 3.8298 | - |
| 15 Jan 2024 | 4.1210 | 4.1210 | 4.0740 | 4.0780 | 3.9679 | - |
| 12 Jan 2024 | 3.9660 | 4.0940 | 3.9660 | 4.0940 | 3.9835 | - |
| 11 Jan 2024 | 3.8550 | 3.8810 | 3.8250 | 3.8250 | 3.7218 | - |
| 10 Jan 2024 | 4.0120 | 4.0300 | 3.8210 | 3.8380 | 3.7344 | - |
| 09 Jan 2024 | 3.8980 | 3.9790 | 3.8950 | 3.9150 | 3.8093 | - |
| 08 Jan 2024 | 3.9320 | 3.9370 | 3.8610 | 3.9130 | 3.8074 | - |
| 05 Jan 2024 | 3.9850 | 4.0000 | 3.9520 | 3.9570 | 3.8502 | - |
| 04 Jan 2024 | 3.9890 | 4.0190 | 3.9620 | 3.9620 | 3.8551 | - |
| 03 Jan 2024 | 3.8610 | 3.9750 | 3.8170 | 3.9640 | 3.8570 | - |
| 02 Jan 2024 | 3.9340 | 3.9540 | 3.9150 | 3.9340 | 3.8278 | - |
| 29 Dec 2023 | 3.8990 | 3.9040 | 3.8910 | 3.9040 | 3.7986 | - |
| 28 Dec 2023 | 3.9030 | 3.9210 | 3.8600 | 3.9190 | 3.8132 | - |
| 27 Dec 2023 | 3.9530 | 3.9530 | 3.8900 | 3.9320 | 3.8259 | - |
| 22 Dec 2023 | 3.9490 | 3.9490 | 3.9390 | 3.9470 | 3.8405 | - |
| 21 Dec 2023 | 3.9630 | 3.9680 | 3.9630 | 3.9680 | 3.8609 | - |
| 20 Dec 2023 | 3.9380 | 3.9700 | 3.9380 | 3.9700 | 3.8628 | - |
| 19 Dec 2023 | 3.9840 | 4.0000 | 3.8930 | 3.8930 | 3.7879 | - |
| 18 Dec 2023 | 4.0120 | 4.0120 | 3.9730 | 3.9810 | 3.8736 | - |
| 15 Dec 2023 | 4.0890 | 4.1070 | 4.0210 | 4.0210 | 3.9125 | - |
| 14 Dec 2023 | 4.2290 | 4.2340 | 4.0990 | 4.0990 | 3.9884 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.