New Zealand markets closed

BCE Inc (BCE1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
30.49+0.33 (+1.09%)
At close: 08:00AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202430.4930.4930.4930.4930.49-
20 Jun 202430.1630.1630.1630.1630.16-
19 Jun 202430.2030.2030.2030.2030.20-
18 Jun 202430.3330.3330.3330.3330.33-
17 Jun 202430.6030.6030.4430.4430.44100
14 Jun 202431.0231.0631.0231.0631.06100
14 Jun 20240.9975 Dividend
13 Jun 202431.5831.5831.5831.5830.58-
12 Jun 202431.6131.6131.6131.6130.61-
11 Jun 202431.3731.6731.3731.6730.67100
10 Jun 202431.7031.7031.7031.7030.70-
07 Jun 202431.5731.5731.5731.5730.57-
06 Jun 202431.6131.6131.6131.6130.61-
05 Jun 202431.6031.6031.6031.6030.60-
04 Jun 202431.3631.3631.3631.3630.37-
03 Jun 202431.4631.4631.4631.4630.47-
31 May 202431.0231.0231.0231.0230.04-
30 May 202430.6130.6130.6130.6129.64-
29 May 202430.8030.8030.8030.8029.83-
28 May 202430.9730.9730.9730.9729.99-
27 May 202430.8430.8430.8430.8429.87-
24 May 202431.1731.1731.1731.1730.19-
23 May 202431.4431.4431.4431.4430.45-
22 May 202431.0931.0931.0931.0930.11-
21 May 202431.2631.2631.2631.2630.27-
20 May 202431.4731.4731.4731.4730.48-
17 May 202431.4831.4831.4831.4830.49-
16 May 202431.6531.6531.6531.6530.65-
15 May 202431.4631.4631.4631.4630.47-
14 May 202431.3331.3331.3331.3330.34-
13 May 202431.3531.3531.3531.3530.36-
10 May 202431.3331.3331.3331.3330.34-
09 May 202431.1831.1831.1831.1830.20-
08 May 202431.0131.0131.0131.0130.03-
07 May 202431.0631.2631.0631.2630.27100
06 May 202431.1131.1131.1131.1130.13-
03 May 202430.7730.7730.7730.7729.80-
02 May 202431.0031.0031.0031.0030.02-
30 Apr 202430.5230.5230.5230.5229.56-
29 Apr 202430.3730.3730.3730.3729.41-
26 Apr 202430.5830.5830.5830.5829.61-
25 Apr 202430.7730.7730.7730.7729.80-
24 Apr 202430.9930.9930.9930.9930.01-
23 Apr 202430.7630.7630.7630.7629.79-
22 Apr 202430.6030.6030.6030.6029.63-
19 Apr 202430.1530.1530.1530.1529.20-
18 Apr 202430.1330.1330.1330.1329.18-
17 Apr 202430.2330.2330.2330.2329.28-
16 Apr 202430.3830.3830.3830.3829.42-
15 Apr 202430.1230.4530.1230.4529.4910
12 Apr 202430.6230.6230.6230.6229.65-
11 Apr 202430.4830.4830.4830.4829.52-
10 Apr 202430.5530.5530.5530.5529.59-
09 Apr 202430.2030.2030.2030.2029.25-
08 Apr 202430.3530.3530.3530.3529.39-
05 Apr 202430.5830.5830.4330.4329.4770
04 Apr 202430.4630.4630.4630.4629.50-
03 Apr 202430.5030.5030.5030.5029.54-
02 Apr 202431.5831.5831.5831.5830.58-
28 Mar 202431.6831.6831.6831.6830.68-
27 Mar 202431.3231.4131.3231.4130.42-
26 Mar 202430.9230.9230.9230.9229.94-
25 Mar 202431.0031.0031.0031.0030.02-
22 Mar 202431.4431.4431.4431.4430.45-
21 Mar 202431.4131.4131.4131.4130.42-
20 Mar 202431.3631.3631.3631.3630.37-
19 Mar 202431.3831.3831.3831.3830.39-
18 Mar 202431.5131.5131.5131.5130.51-
15 Mar 202431.1531.1531.1531.1530.17-
14 Mar 202432.3332.3332.3332.3331.31-
14 Mar 20240.9975 Dividend
13 Mar 202433.0733.0733.0733.0731.06-
12 Mar 202433.2733.2733.2733.2731.25-
11 Mar 202433.3133.3133.3133.3131.28-
08 Mar 202433.4333.4333.4333.4331.40-
07 Mar 202433.2333.2333.2333.2331.21-
06 Mar 202432.9432.9432.9432.9430.94-
05 Mar 202433.2333.2333.2333.2331.21-
04 Mar 202434.0234.0234.0234.0231.95-
01 Mar 202434.3034.3034.3034.3032.21-
29 Feb 202434.2634.2634.2634.2632.18-
28 Feb 202434.2834.2834.2834.2832.20-
27 Feb 202434.4234.4234.4234.4232.33-
26 Feb 202434.8634.8634.8634.8632.74-
23 Feb 202434.6334.6334.6334.6332.52-
22 Feb 202434.9334.9334.9334.9332.81-
21 Feb 202434.9334.9334.9334.9332.81-
20 Feb 202434.8134.8134.8134.8132.69-
19 Feb 202434.8934.8934.8934.8932.77-
16 Feb 202434.6434.6434.6434.6432.53-
15 Feb 202434.5134.5134.5134.5132.41-
14 Feb 202434.5234.5234.5234.5232.42-
13 Feb 202435.1535.1535.1535.1533.01-
12 Feb 202434.7934.7934.7934.7932.67-
09 Feb 202435.1935.1935.1935.1933.05-
08 Feb 202436.4436.4436.4436.4434.22-
07 Feb 202436.6936.6936.6936.6934.46-
06 Feb 202436.2336.2336.2336.2334.03-
05 Feb 202436.5236.5236.5236.5234.30-
02 Feb 202437.4737.4737.4737.4735.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...