Banco di Desio e della Brianza S.p.A. (BJ7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:16PM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 4.3200 | 4.5700 | 4.3200 | 4.5500 | 4.5500 | - |
| 05 Jul 2024 | 4.3300 | 4.5100 | 4.3300 | 4.5100 | 4.5100 | - |
| 04 Jul 2024 | 4.3000 | 4.4900 | 4.3000 | 4.4900 | 4.4900 | - |
| 03 Jul 2024 | 4.1700 | 4.4500 | 4.1700 | 4.4400 | 4.4400 | - |
| 02 Jul 2024 | 4.1400 | 4.3100 | 4.1400 | 4.3000 | 4.3000 | - |
| 01 Jul 2024 | 4.0500 | 4.3900 | 4.0500 | 4.2900 | 4.2900 | - |
| 28 Jun 2024 | 4.2400 | 4.3800 | 4.1500 | 4.1800 | 4.1800 | - |
| 27 Jun 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4100 | 4.4100 | - |
| 26 Jun 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4000 | 4.4000 | - |
| 25 Jun 2024 | 4.3700 | 4.4800 | 4.3700 | 4.4800 | 4.4800 | - |
| 24 Jun 2024 | 4.2700 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | - |
| 21 Jun 2024 | 4.4500 | 4.5600 | 4.4500 | 4.4600 | 4.4600 | - |
| 20 Jun 2024 | 4.4400 | 4.6200 | 4.4400 | 4.6000 | 4.6000 | - |
| 19 Jun 2024 | 4.4300 | 4.6100 | 4.4300 | 4.6100 | 4.6100 | - |
| 18 Jun 2024 | 4.4100 | 4.5900 | 4.4100 | 4.5800 | 4.5800 | - |
| 17 Jun 2024 | 4.3600 | 4.5400 | 4.3600 | 4.5200 | 4.5200 | - |
| 14 Jun 2024 | 4.3900 | 4.5300 | 4.3900 | 4.4000 | 4.4000 | - |
| 13 Jun 2024 | 4.5200 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | - |
| 12 Jun 2024 | 4.5800 | 4.7200 | 4.5800 | 4.6600 | 4.6600 | - |
| 11 Jun 2024 | 4.7100 | 4.9000 | 4.7100 | 4.9000 | 4.9000 | - |
| 10 Jun 2024 | 4.8500 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | - |
| 07 Jun 2024 | 4.9000 | 5.0600 | 4.9000 | 5.0000 | 5.0000 | - |
| 06 Jun 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0400 | 5.0400 | - |
| 05 Jun 2024 | 4.8600 | 5.1000 | 4.8600 | 5.1000 | 5.1000 | - |
| 04 Jun 2024 | 4.8800 | 5.0200 | 4.8800 | 5.0200 | 5.0200 | - |
| 03 Jun 2024 | 4.8800 | 5.0800 | 4.8800 | 5.0800 | 5.0800 | - |
| 31 May 2024 | 4.8800 | 5.0400 | 4.8800 | 5.0400 | 5.0400 | - |
| 30 May 2024 | 4.7700 | 5.0800 | 4.7700 | 5.0800 | 5.0800 | - |
| 29 May 2024 | 4.7700 | 4.9000 | 4.7700 | 4.9000 | 4.9000 | - |
| 28 May 2024 | 4.8500 | 5.0000 | 4.8500 | 4.8800 | 4.8800 | - |
| 27 May 2024 | 4.9000 | 5.1200 | 4.9000 | 5.0000 | 5.0000 | - |
| 24 May 2024 | 4.9600 | 5.1200 | 4.9600 | 5.1200 | 5.1200 | - |
| 23 May 2024 | 4.9600 | 5.1400 | 4.9600 | 5.1400 | 5.1400 | - |
| 22 May 2024 | 4.9200 | 5.1600 | 4.9200 | 5.1600 | 5.1600 | - |
| 21 May 2024 | 4.9000 | 5.1000 | 4.9000 | 5.0800 | 5.0800 | - |
| 20 May 2024 | 4.8500 | 5.0600 | 4.8500 | 5.0000 | 5.0000 | - |
| 17 May 2024 | 4.6900 | 5.0000 | 4.6900 | 5.0000 | 5.0000 | - |
| 16 May 2024 | 4.6600 | 4.8600 | 4.6600 | 4.8400 | 4.8400 | - |
| 15 May 2024 | 4.5400 | 4.8100 | 4.5400 | 4.8000 | 4.8000 | - |
| 14 May 2024 | 4.4700 | 4.6700 | 4.4700 | 4.6700 | 4.6700 | - |
| 13 May 2024 | 4.4100 | 4.6400 | 4.4100 | 4.6200 | 4.6200 | - |
| 10 May 2024 | 4.3800 | 4.5600 | 4.3800 | 4.5500 | 4.5500 | - |
| 09 May 2024 | 4.4400 | 4.5500 | 4.4400 | 4.5200 | 4.5200 | - |
| 08 May 2024 | 4.4200 | 4.6300 | 4.4200 | 4.5800 | 4.5800 | - |
| 07 May 2024 | 4.4000 | 4.5700 | 4.4000 | 4.5500 | 4.5500 | - |
| 06 May 2024 | 4.3600 | 4.5300 | 4.3600 | 4.5200 | 4.5200 | - |
| 03 May 2024 | 4.4300 | 4.6100 | 4.4300 | 4.4500 | 4.4500 | - |
| 02 May 2024 | 4.3800 | 4.5900 | 4.3800 | 4.5800 | 4.5800 | - |
| 30 Apr 2024 | 4.3000 | 4.5200 | 4.3000 | 4.5200 | 4.5200 | - |
| 29 Apr 2024 | 4.2300 | 4.4700 | 4.2300 | 4.4300 | 4.4300 | - |
| 26 Apr 2024 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | 4.3700 | - |
| 25 Apr 2024 | 4.1900 | 4.3100 | 4.1900 | 4.2800 | 4.2800 | - |
| 24 Apr 2024 | 4.2300 | 4.3400 | 4.2300 | 4.3300 | 4.3300 | - |
| 23 Apr 2024 | 4.1500 | 4.3300 | 4.1500 | 4.3300 | 4.3300 | - |
| 22 Apr 2024 | 4.4100 | 4.4100 | 4.2300 | 4.2800 | 4.2800 | - |
| 22 Apr 2024 | 0.2634 Dividend | |||||
| 19 Apr 2024 | 4.3100 | 4.5100 | 4.3100 | 4.5100 | 4.2466 | - |
| 18 Apr 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4300 | 4.1713 | - |
| 17 Apr 2024 | 4.2300 | 4.4100 | 4.2300 | 4.4100 | 4.1524 | - |
| 16 Apr 2024 | 4.4100 | 4.4100 | 4.3200 | 4.3600 | 4.1054 | - |
| 15 Apr 2024 | 4.3200 | 4.4700 | 4.3200 | 4.4700 | 4.2089 | - |
| 12 Apr 2024 | 4.2800 | 4.4900 | 4.2800 | 4.4700 | 4.2089 | - |
| 11 Apr 2024 | 4.2900 | 4.4300 | 4.2900 | 4.4000 | 4.1430 | - |
| 10 Apr 2024 | 4.2800 | 4.4100 | 4.2800 | 4.4000 | 4.1430 | - |
| 09 Apr 2024 | 4.3300 | 4.5000 | 4.3300 | 4.4400 | 4.1807 | - |
| 08 Apr 2024 | 4.3100 | 4.4600 | 4.3100 | 4.4600 | 4.1995 | - |
| 05 Apr 2024 | 4.4400 | 4.5800 | 4.4400 | 4.4700 | 4.2089 | - |
| 04 Apr 2024 | 4.4600 | 4.6200 | 4.4600 | 4.5500 | 4.2843 | - |
| 03 Apr 2024 | 4.5400 | 4.6800 | 4.5400 | 4.6100 | 4.3408 | - |
| 02 Apr 2024 | 4.3900 | 4.5400 | 4.3900 | 4.5300 | 4.2654 | - |
| 28 Mar 2024 | 4.2600 | 4.5200 | 4.2600 | 4.5200 | 4.2560 | - |
| 27 Mar 2024 | 4.2900 | 4.4300 | 4.2900 | 4.4000 | 4.1430 | - |
| 26 Mar 2024 | 4.3200 | 4.4800 | 4.3200 | 4.4400 | 4.1807 | - |
| 25 Mar 2024 | 4.2900 | 4.4700 | 4.2900 | 4.4700 | 4.2089 | - |
| 22 Mar 2024 | 4.3000 | 4.4700 | 4.3000 | 4.4300 | 4.1713 | - |
| 21 Mar 2024 | 4.2800 | 4.4400 | 4.2800 | 4.4300 | 4.1713 | - |
| 20 Mar 2024 | 4.3000 | 4.4600 | 4.3000 | 4.3800 | 4.1242 | - |
| 19 Mar 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4400 | 4.1807 | - |
| 18 Mar 2024 | 4.1600 | 4.4300 | 4.1600 | 4.3800 | 4.1242 | - |
| 15 Mar 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2900 | 4.0394 | - |
| 14 Mar 2024 | 4.1900 | 4.3600 | 4.1900 | 4.3300 | 4.0771 | - |
| 13 Mar 2024 | 4.0200 | 4.3100 | 4.0200 | 4.3100 | 4.0583 | - |
| 12 Mar 2024 | 3.9800 | 4.2000 | 3.9800 | 4.1400 | 3.8982 | - |
| 11 Mar 2024 | 3.8400 | 4.0300 | 3.8400 | 4.0300 | 3.7946 | - |
| 08 Mar 2024 | 3.8100 | 3.9800 | 3.8100 | 3.9700 | 3.7381 | - |
| 07 Mar 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
| 06 Mar 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9500 | 3.7193 | - |
| 05 Mar 2024 | 3.8300 | 3.9600 | 3.8300 | 3.9600 | 3.7287 | - |
| 04 Mar 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.7099 | - |
| 01 Mar 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9400 | 3.7099 | - |
| 29 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9400 | 3.7099 | - |
| 28 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.7193 | - |
| 27 Feb 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | 3.7193 | - |
| 26 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | 3.7193 | - |
| 23 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
| 22 Feb 2024 | 3.8300 | 3.9300 | 3.8300 | 3.9300 | 3.7005 | - |
| 21 Feb 2024 | 3.8300 | 3.9500 | 3.8300 | 3.9300 | 3.7005 | - |
| 20 Feb 2024 | 3.8300 | 3.9600 | 3.8300 | 3.9600 | 3.7287 | - |
| 19 Feb 2024 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | 3.7193 | - |
| 16 Feb 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9300 | 3.7005 | - |
| *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.