Bank of Montreal (BZZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:08PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 79.20 | 79.28 | 78.78 | 78.78 | 78.78 | - |
| 24 Jun 2024 | 78.10 | 79.12 | 78.08 | 78.88 | 78.88 | - |
| 21 Jun 2024 | 78.04 | 78.38 | 78.00 | 78.38 | 78.38 | - |
| 20 Jun 2024 | 78.66 | 78.88 | 78.46 | 78.46 | 78.46 | - |
| 19 Jun 2024 | 78.06 | 78.36 | 77.98 | 78.36 | 78.36 | - |
| 18 Jun 2024 | 77.78 | 78.32 | 77.58 | 78.32 | 78.32 | - |
| 17 Jun 2024 | 77.86 | 78.02 | 77.66 | 77.66 | 77.66 | - |
| 14 Jun 2024 | 78.22 | 78.32 | 77.80 | 77.80 | 77.80 | - |
| 13 Jun 2024 | 78.24 | 78.48 | 77.74 | 78.48 | 78.48 | - |
| 12 Jun 2024 | 77.56 | 78.64 | 77.52 | 78.64 | 78.64 | - |
| 11 Jun 2024 | 78.12 | 78.14 | 77.58 | 77.64 | 77.64 | - |
| 10 Jun 2024 | 78.70 | 78.74 | 78.26 | 78.52 | 78.52 | - |
| 07 Jun 2024 | 79.30 | 79.64 | 79.00 | 79.00 | 79.00 | 2 |
| 06 Jun 2024 | 79.46 | 79.68 | 79.06 | 79.16 | 79.16 | - |
| 05 Jun 2024 | 80.40 | 80.40 | 80.10 | 80.36 | 80.36 | - |
| 04 Jun 2024 | 81.22 | 81.22 | 80.62 | 80.62 | 80.62 | - |
| 03 Jun 2024 | 81.96 | 81.96 | 81.58 | 81.58 | 81.58 | - |
| 31 May 2024 | 80.68 | 81.28 | 80.68 | 81.28 | 81.28 | - |
| 30 May 2024 | 79.62 | 80.86 | 79.62 | 80.28 | 80.28 | - |
| 29 May 2024 | 87.92 | 88.26 | 81.14 | 81.14 | 81.14 | - |
| 28 May 2024 | 88.14 | 88.28 | 87.92 | 88.06 | 88.06 | - |
| 27 May 2024 | 87.68 | 88.40 | 87.56 | 88.28 | 88.28 | - |
| 24 May 2024 | 87.18 | 88.22 | 87.00 | 87.78 | 87.78 | - |
| 23 May 2024 | 87.06 | 87.46 | 86.88 | 87.30 | 87.30 | - |
| 22 May 2024 | 86.86 | 86.86 | 86.62 | 86.84 | 86.84 | - |
| 21 May 2024 | 86.28 | 87.80 | 86.28 | 86.92 | 86.92 | - |
| 20 May 2024 | 87.28 | 87.66 | 87.22 | 87.66 | 87.66 | - |
| 17 May 2024 | 86.66 | 87.52 | 86.58 | 87.52 | 87.52 | - |
| 16 May 2024 | 87.24 | 87.60 | 87.24 | 87.50 | 87.50 | - |
| 15 May 2024 | 87.04 | 87.64 | 86.92 | 87.48 | 87.48 | 40 |
| 14 May 2024 | 86.96 | 87.38 | 86.94 | 87.24 | 87.24 | - |
| 13 May 2024 | 86.78 | 87.38 | 86.72 | 87.00 | 87.00 | - |
| 10 May 2024 | 86.48 | 87.16 | 86.08 | 86.88 | 86.88 | - |
| 09 May 2024 | 86.06 | 86.10 | 86.02 | 86.02 | 86.02 | - |
| 08 May 2024 | 85.42 | 86.10 | 85.28 | 86.10 | 86.10 | - |
| 07 May 2024 | 86.84 | 86.84 | 86.12 | 86.20 | 86.20 | 50 |
| 06 May 2024 | 84.58 | 84.96 | 84.52 | 84.96 | 84.96 | - |
| 03 May 2024 | 83.96 | 84.34 | 83.64 | 84.16 | 84.16 | - |
| 02 May 2024 | 83.32 | 84.16 | 83.24 | 83.76 | 83.76 | - |
| 30 Apr 2024 | 84.00 | 84.12 | 83.58 | 83.58 | 83.58 | - |
| 29 Apr 2024 | 84.68 | 85.32 | 83.84 | 83.84 | 83.84 | - |
| 26 Apr 2024 | 85.38 | 85.38 | 84.72 | 84.72 | 84.72 | - |
| 26 Apr 2024 | 1.51 Dividend | |||||
| 25 Apr 2024 | 86.20 | 86.20 | 85.60 | 85.94 | 84.43 | - |
| 24 Apr 2024 | 87.48 | 87.64 | 86.44 | 86.46 | 84.94 | - |
| 23 Apr 2024 | 86.94 | 87.52 | 86.94 | 87.52 | 85.98 | - |
| 22 Apr 2024 | 86.32 | 87.36 | 86.32 | 86.74 | 85.22 | - |
| 19 Apr 2024 | 84.66 | 86.56 | 84.66 | 86.40 | 84.88 | - |
| 18 Apr 2024 | 85.06 | 85.96 | 84.92 | 85.56 | 84.06 | - |
| 17 Apr 2024 | 85.62 | 86.00 | 84.88 | 85.02 | 83.53 | - |
| 16 Apr 2024 | 86.96 | 87.38 | 85.38 | 85.88 | 84.37 | - |
| 15 Apr 2024 | 87.00 | 88.40 | 86.86 | 86.86 | 85.33 | - |
| 12 Apr 2024 | 88.22 | 89.30 | 87.46 | 87.46 | 85.92 | 15 |
| 11 Apr 2024 | 88.62 | 88.70 | 87.80 | 88.36 | 86.81 | - |
| 10 Apr 2024 | 90.32 | 90.40 | 88.34 | 88.34 | 86.79 | - |
| 09 Apr 2024 | 89.94 | 90.46 | 89.78 | 90.46 | 88.87 | - |
| 08 Apr 2024 | 90.00 | 90.30 | 89.64 | 90.30 | 88.71 | - |
| 05 Apr 2024 | 89.00 | 89.18 | 88.94 | 89.18 | 87.61 | - |
| 04 Apr 2024 | 89.14 | 90.82 | 89.08 | 90.68 | 89.09 | - |
| 03 Apr 2024 | 89.00 | 89.36 | 89.00 | 89.36 | 87.79 | - |
| 02 Apr 2024 | 90.58 | 90.58 | 90.54 | 90.54 | 88.95 | - |
| 28 Mar 2024 | 88.90 | 90.00 | 88.90 | 90.00 | 88.42 | - |
| 27 Mar 2024 | 88.75 | 88.80 | 88.50 | 88.60 | 87.04 | 11 |
| 26 Mar 2024 | 88.20 | 88.70 | 88.20 | 88.70 | 87.14 | - |
| 25 Mar 2024 | 88.15 | 88.75 | 88.05 | 88.50 | 86.95 | 100 |
| 25 Mar 2024 | 1:10 Stock split | |||||
| 22 Mar 2024 | 88.90 | 89.10 | 88.25 | 88.45 | 86.90 | - |
| 21 Mar 2024 | 88.05 | 88.80 | 88.05 | 88.80 | 87.24 | 40 |
| 20 Mar 2024 | 86.50 | 87.15 | 86.50 | 87.15 | 85.62 | - |
| 19 Mar 2024 | 86.40 | 86.60 | 86.30 | 86.50 | 84.98 | - |
| 18 Mar 2024 | 86.20 | 86.35 | 85.45 | 86.35 | 84.83 | - |
| 15 Mar 2024 | 86.05 | 86.40 | 86.05 | 86.40 | 84.88 | - |
| 14 Mar 2024 | 87.35 | 87.50 | 86.60 | 86.60 | 85.08 | - |
| 13 Mar 2024 | 86.45 | 87.10 | 86.40 | 87.10 | 85.57 | - |
| 12 Mar 2024 | 86.35 | 86.60 | 85.95 | 86.50 | 84.98 | - |
| 11 Mar 2024 | 85.90 | 85.90 | 85.65 | 85.85 | 84.34 | - |
| 08 Mar 2024 | 85.45 | 86.00 | 85.25 | 85.90 | 84.39 | - |
| 07 Mar 2024 | 84.40 | 85.70 | 84.35 | 85.70 | 84.19 | - |
| 06 Mar 2024 | 83.95 | 85.10 | 83.95 | 84.35 | 82.87 | 50 |
| 05 Mar 2024 | 83.70 | 84.55 | 83.70 | 84.40 | 82.92 | - |
| 04 Mar 2024 | 83.25 | 84.50 | 83.15 | 84.05 | 82.57 | - |
| 01 Mar 2024 | 83.55 | 83.75 | 83.25 | 83.65 | 82.18 | - |
| 29 Feb 2024 | 82.30 | 83.15 | 82.05 | 83.15 | 81.69 | - |
| 28 Feb 2024 | 83.10 | 83.35 | 83.10 | 83.25 | 81.79 | - |
| 27 Feb 2024 | 86.15 | 86.30 | 82.65 | 82.65 | 81.20 | - |
| 26 Feb 2024 | 87.25 | 87.60 | 87.00 | 87.30 | 85.77 | - |
| 23 Feb 2024 | 87.35 | 88.00 | 87.25 | 87.95 | 86.40 | - |
| 22 Feb 2024 | 86.95 | 88.05 | 86.75 | 88.05 | 86.50 | - |
| 21 Feb 2024 | 87.15 | 87.20 | 87.10 | 87.15 | 85.62 | - |
| 20 Feb 2024 | 86.95 | 87.25 | 86.45 | 87.25 | 85.72 | - |
| 19 Feb 2024 | 87.10 | 87.25 | 87.10 | 87.25 | 85.72 | - |
| 16 Feb 2024 | 87.45 | 87.95 | 86.95 | 87.25 | 85.72 | - |
| 15 Feb 2024 | 86.10 | 87.15 | 86.00 | 87.15 | 85.62 | - |
| 14 Feb 2024 | 84.30 | 85.50 | 84.30 | 85.50 | 84.00 | - |
| 13 Feb 2024 | 86.75 | 86.75 | 86.70 | 86.70 | 85.18 | 50 |
| 12 Feb 2024 | 85.50 | 86.70 | 85.50 | 86.70 | 85.18 | - |
| 09 Feb 2024 | 84.90 | 85.60 | 84.60 | 85.60 | 84.10 | - |
| 08 Feb 2024 | 84.80 | 85.10 | 84.45 | 85.10 | 83.60 | - |
| 07 Feb 2024 | 85.30 | 85.30 | 85.00 | 85.05 | 83.56 | - |
| 06 Feb 2024 | 85.40 | 86.05 | 85.40 | 85.60 | 84.10 | - |
| *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.