New Zealand markets closed

Booz Allen Hamilton Holding Corp (BZ9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
64.80+1.15 (+1.81%)
At close: 03:48PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024140.15140.15140.15140.15140.15170
13 Jun 2024140.45140.45139.00139.55139.5510
13 Jun 20240.51 Dividend
12 Jun 2024139.75139.85139.75139.85139.3433
11 Jun 2024139.55140.50139.55140.05139.54-
10 Jun 2024140.35141.30140.35141.30140.78-
07 Jun 2024139.25139.25139.25139.25138.74-
06 Jun 2024140.30141.80139.65139.65139.14-
05 Jun 2024139.25139.25139.25139.25138.74-
04 Jun 2024137.25139.75137.25139.75139.24110
03 Jun 2024139.95139.95139.95139.95139.44-
31 May 2024139.55139.90138.05139.90139.39765
30 May 2024141.40141.40141.20141.20140.698
29 May 2024141.30142.80141.30142.80142.2815
28 May 2024147.00147.00147.00147.00146.46-
27 May 2024145.35149.95145.35149.95149.4024
24 May 2024142.05149.70142.05146.25145.72990
23 May 2024142.25143.55140.80140.80140.29185
22 May 2024141.40142.50141.40142.50141.9883
21 May 2024141.55143.05141.55141.85141.33671
20 May 2024141.50141.50141.00141.00140.4955
17 May 2024139.95141.80139.95140.00139.49280
16 May 2024138.15140.75138.15140.75140.24335
15 May 2024137.05139.10137.05139.10138.5979
14 May 2024144.00145.00137.90137.90137.40115
13 May 2024144.55145.90141.90141.90141.3817
10 May 2024142.70142.70142.70142.70142.18-
09 May 2024139.60139.60139.60139.60139.09-
08 May 2024140.35140.35139.65139.65139.14-
07 May 2024141.35141.35141.35141.35140.83-
06 May 2024136.20136.20136.20136.20135.70-
03 May 2024136.85136.85136.85136.85136.35-
02 May 2024136.75136.75136.75136.75136.25-
30 Apr 2024137.25137.60137.25137.50137.0060
29 Apr 2024134.65134.65134.65134.65134.16-
26 Apr 2024136.30136.30135.80135.80135.3060
25 Apr 2024132.45135.50132.45135.50135.01-
24 Apr 2024136.75138.20134.25134.25133.7610
23 Apr 2024133.50136.15133.50136.15135.65-
22 Apr 2024133.45133.45133.45133.45132.96-
19 Apr 2024129.35133.20129.35133.20132.71-
18 Apr 2024131.30131.30130.75130.75130.27-
17 Apr 2024132.90132.90131.35131.35130.87-
16 Apr 2024133.15133.15133.15133.15132.66-
15 Apr 2024135.10135.10135.10135.10134.61-
12 Apr 2024134.00134.00134.00134.00133.51-
11 Apr 2024132.25134.40132.25134.40133.91-
10 Apr 2024131.65132.70131.65132.70132.22-
09 Apr 2024135.20135.20135.20135.20134.71-
08 Apr 2024134.85134.85134.85134.85134.36-
05 Apr 2024134.80134.80134.80134.80134.31-
04 Apr 2024136.00136.00136.00136.00135.50-
03 Apr 2024135.25137.10135.25137.10136.6018
02 Apr 2024138.85138.85138.85138.85138.34-
28 Mar 2024135.95138.45135.95138.45137.95165
27 Mar 2024135.25135.25135.25135.25134.76-
26 Mar 2024134.25134.25134.25134.25133.76-
25 Mar 2024135.45137.25135.45137.25136.75150
22 Mar 2024135.85136.55135.40136.25135.7512
21 Mar 2024134.10136.25134.10136.00135.50-
20 Mar 2024133.55133.55133.55133.55133.06-
19 Mar 2024131.80131.80131.80131.80131.32-
18 Mar 2024132.85133.40132.85133.40132.91-
15 Mar 2024132.30132.30132.30132.30131.82-
14 Mar 2024132.95132.95132.95132.95132.47-
13 Mar 2024132.55133.20132.55133.20132.71-
12 Mar 2024132.00133.35132.00133.00132.51-
11 Mar 2024134.05134.05134.05134.05133.56-
08 Mar 2024134.70135.80134.70134.95134.46-
07 Mar 2024135.25135.25134.55135.25134.76-
06 Mar 2024137.05137.15136.90136.90136.40-
05 Mar 2024136.05137.15136.05136.55136.05-
04 Mar 2024136.05137.35136.05137.00136.50-
01 Mar 2024136.55136.55136.55136.55136.05-
29 Feb 2024135.20135.20135.20135.20134.71-
28 Feb 2024134.55134.55134.35134.35133.86-
27 Feb 2024135.20135.20135.20135.20134.71-
26 Feb 2024136.60136.60136.60136.60136.10-
23 Feb 2024135.60135.60135.60135.60135.11-
22 Feb 2024135.10135.10135.10135.10134.61-
21 Feb 2024133.25133.25133.25133.25132.76-
20 Feb 2024134.70134.70134.30134.45133.96-
19 Feb 2024134.50134.50134.50134.50134.01-
16 Feb 2024134.70135.20134.70135.20134.71-
15 Feb 2024134.80134.80134.80134.80134.31-
14 Feb 2024134.35134.35134.35134.35133.86-
13 Feb 2024134.70134.70134.70134.70134.21-
12 Feb 2024135.25135.25135.25135.25134.76-
09 Feb 2024133.15135.30133.15135.30134.81-
09 Feb 20240.51 Dividend
08 Feb 2024132.70134.25132.70134.00133.00-
07 Feb 2024133.05133.50133.05133.50132.51-
06 Feb 2024131.65131.65131.65131.65130.67-
05 Feb 2024131.25131.25131.15131.15130.17100
02 Feb 2024131.30132.20131.30131.50130.52100
01 Feb 2024130.00130.40130.00130.40129.4325
31 Jan 2024132.05132.05132.05132.05131.07-
30 Jan 2024132.70132.70132.70132.70131.71-
29 Jan 2024135.80136.15134.85136.15135.1443
26 Jan 2024117.35117.35117.35117.35116.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...