New Zealand markets closed

Bénéteau S.A. (3GD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.22+0.10 (+0.83%)
As of 09:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202412.1412.2212.1412.2212.2230
30 Apr 202412.3412.3412.1212.1212.12-
29 Apr 202412.2612.2612.1412.2412.24-
26 Apr 202412.3612.3612.1612.1612.16-
25 Apr 202412.5612.5612.2812.2812.28-
24 Apr 202412.6812.6812.5612.5812.58-
23 Apr 202412.3812.6612.3012.6612.66-
22 Apr 202412.3812.4012.3412.3612.36-
19 Apr 202412.4612.5012.3212.3212.32-
18 Apr 202412.7812.7812.6212.6412.64-
17 Apr 202412.8212.8812.7812.7812.78-
16 Apr 202412.9813.0412.8612.9212.92-
15 Apr 202413.4213.4213.1613.1613.16-
12 Apr 202413.5013.5013.3613.3613.36-
11 Apr 202413.4013.4213.2813.3613.36-
10 Apr 202413.5213.5413.4013.4013.40-
09 Apr 202413.5613.7013.5213.5613.5630
08 Apr 202413.4813.6413.4813.6213.62-
05 Apr 202413.2813.5213.2813.5213.52-
04 Apr 202413.3613.5013.3413.4813.48-
03 Apr 202413.4013.4013.2613.3013.30-
02 Apr 202413.6413.6413.3413.4213.42-
28 Mar 202413.7013.7013.6413.6813.68-
27 Mar 202413.3613.6013.2213.6013.60-
26 Mar 202413.4013.4013.2813.4013.40-
25 Mar 202413.5613.5613.3213.4013.40-
22 Mar 202413.3213.5413.3213.5413.54-
21 Mar 202413.9013.9013.3413.3613.36-
20 Mar 202413.0413.7413.0413.7213.72-
19 Mar 202412.5012.6612.4612.6612.66-
18 Mar 202412.5212.5212.4412.4812.48-
15 Mar 202412.4412.5612.4212.5012.50-
14 Mar 202412.3012.4412.3012.3812.38-
13 Mar 202412.4012.4412.3012.3012.30-
12 Mar 202412.4012.4012.2612.3612.36-
11 Mar 202412.2812.2812.1612.2412.24-
08 Mar 202412.3012.3212.2012.3212.32-
07 Mar 202412.0612.2812.0412.2812.28-
06 Mar 202412.2412.4012.1212.1212.12300
05 Mar 202412.1412.2412.1412.2012.20-
04 Mar 202412.3212.3212.0412.1612.16-
01 Mar 202412.0212.3812.0212.3012.30-
29 Feb 202412.2812.3412.2412.3412.34-
28 Feb 202412.4412.4412.1612.3212.32-
27 Feb 202412.3012.4212.2212.4212.42-
26 Feb 202412.3412.3412.2412.2412.24-
23 Feb 202412.4012.4812.3012.3412.34250
22 Feb 202412.3212.3612.2412.3412.34-
21 Feb 202412.0812.2012.0612.2012.20-
20 Feb 202411.8612.0211.8412.0212.02-
19 Feb 202411.9011.9011.6811.8811.88-
16 Feb 202412.3212.3211.9611.9811.98-
15 Feb 202412.2612.2612.1612.1812.18-
14 Feb 202412.2612.2612.0212.1212.12-
13 Feb 202411.6612.2211.6612.2212.22-
12 Feb 202411.2011.4411.2011.4411.44-
09 Feb 202411.1211.1611.1011.1011.10-
08 Feb 202410.4811.1210.4811.1211.12-
07 Feb 202411.1011.1010.7410.7410.74-
06 Feb 202411.0811.0810.9211.0011.00-
05 Feb 202411.1411.1610.9610.9610.96-
02 Feb 202411.2011.2211.0611.0811.08-
01 Feb 202411.0411.1811.0011.1811.18-
31 Jan 202410.8811.0810.8611.0611.06-
30 Jan 202411.0611.0610.9010.9010.90-
29 Jan 202411.1811.1810.9210.9610.96-
26 Jan 202411.0211.2011.0211.2011.20-
25 Jan 202410.8410.9410.7410.9410.94-
24 Jan 202410.9810.9810.8010.8010.80-
23 Jan 202411.0411.0410.7010.8210.82-
22 Jan 202411.1411.1810.9610.9610.96-
19 Jan 202411.2811.3211.1211.1211.12-
18 Jan 202411.1411.2011.1011.2011.20-
17 Jan 202411.2011.2010.9811.1011.10-
16 Jan 202411.4011.4011.3011.3011.30-
15 Jan 202411.5011.5011.3011.4011.40-
12 Jan 202411.5411.5411.4011.4011.40-
11 Jan 202411.7211.7211.4011.4011.40-
10 Jan 202411.6811.6811.5811.6211.62-
09 Jan 202411.6611.7411.6211.7411.74-
08 Jan 202411.6611.6611.5411.6411.64-
05 Jan 202411.6611.7011.5011.6811.68-
04 Jan 202411.6411.7411.6411.6611.66-
03 Jan 202412.0812.0811.5811.5811.58-
02 Jan 202412.3212.4012.1412.1412.14-
29 Dec 202312.4012.4012.3012.3612.36-
28 Dec 202312.2012.3412.1812.3212.32-
27 Dec 202312.3012.3012.1612.1812.18-
22 Dec 202312.2612.4612.2412.2812.28-
21 Dec 202311.8412.2411.7812.2412.24-
20 Dec 202311.7411.9011.7411.8611.86-
19 Dec 202311.5611.7211.5611.6611.66-
18 Dec 202311.4211.5011.3211.5011.50-
15 Dec 202311.0811.5011.0811.5011.50-
14 Dec 202310.6011.0610.6011.0611.06-
13 Dec 202310.6610.7010.5010.5010.50600
12 Dec 202311.0811.0810.7210.7210.72-
11 Dec 202310.9411.0610.8811.0611.06-
08 Dec 202310.8410.9210.5610.9210.92-
07 Dec 202311.3811.3810.7410.7410.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...