Bradespar S.A. (FXMA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 16 May 2024 | 3.5600 | 3.6400 | 3.5600 | 3.6400 | 3.6400 | 1,717 |
| 15 May 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 150 |
| 14 May 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | 871 |
| 13 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 10 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 09 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 08 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 300 |
| 07 May 2024 | 3.5200 | 3.7000 | 3.5200 | 3.7000 | 3.7000 | 405 |
| 06 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 03 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 02 May 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6400 | 3.6400 | 500 |
| 30 Apr 2024 | 3.8400 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 866 |
| 30 Apr 2024 | 0.740551 Dividend | |||||
| 29 Apr 2024 | 3.6600 | 3.9400 | 3.6600 | 3.9400 | 3.1994 | 406 |
| 26 Apr 2024 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.0858 | 250 |
| 25 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.0533 | - |
| 24 Apr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.7400 | 3.0370 | 316 |
| 23 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.0208 | - |
| 22 Apr 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.1020 | 82 |
| 19 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.9071 | - |
| 18 Apr 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 2.9721 | 50 |
| 17 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.9234 | - |
| 16 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.9396 | - |
| 15 Apr 2024 | 3.6000 | 3.7800 | 3.6000 | 3.6600 | 2.9721 | 183 |
| 12 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.0370 | - |
| 11 Apr 2024 | 3.6400 | 3.9000 | 3.6400 | 3.9000 | 3.1670 | 215 |
| 10 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.0046 | - |
| 09 Apr 2024 | 3.7800 | 3.7800 | 3.6800 | 3.6800 | 2.9883 | 8 |
| 08 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.8584 | - |
| 05 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.0370 | - |
| 04 Apr 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.0208 | 910 |
| 03 Apr 2024 | 3.8800 | 3.8800 | 3.6800 | 3.8000 | 3.0858 | 2,545 |
| 02 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.1020 | 165 |
| 28 Mar 2024 | 3.6800 | 3.8600 | 3.6800 | 3.8600 | 3.1345 | 2 |
| 27 Mar 2024 | 3.7600 | 3.9400 | 3.7400 | 3.7400 | 3.0370 | 834 |
| 26 Mar 2024 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.0858 | 1,670 |
| 25 Mar 2024 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | 3.0046 | 963 |
| 22 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8909 | - |
| 21 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8909 | - |
| 20 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2.9558 | - |
| 19 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.8422 | - |
| 18 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.8909 | 400 |
| 15 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.9071 | - |
| 14 Mar 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 2.9558 | 515 |
| 13 Mar 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 2.9721 | 120 |
| 12 Mar 2024 | 3.7800 | 3.7800 | 3.6800 | 3.6800 | 2.9883 | 278 |
| 11 Mar 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7600 | 3.0533 | 1,363 |
| 08 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.0046 | - |
| 07 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.0046 | - |
| 06 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.0046 | - |
| 05 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.0046 | - |
| 04 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.0533 | - |
| 01 Mar 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.1507 | 633 |
| 29 Feb 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.1020 | 200 |
| 28 Feb 2024 | 3.8800 | 4.0200 | 3.8800 | 4.0200 | 3.2644 | 360 |
| 27 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.1670 | 200 |
| 26 Feb 2024 | 3.9000 | 4.0200 | 3.8600 | 4.0200 | 3.2644 | 277 |
| 23 Feb 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.1832 | 300 |
| 22 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 21 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.1182 | - |
| 20 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.1670 | 361 |
| 19 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 16 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 15 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 14 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 13 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 12 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 09 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.0858 | - |
| 08 Feb 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.1020 | 200 |
| 07 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.0533 | - |
| 06 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.0046 | - |
| 05 Feb 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.0208 | 30 |
| 02 Feb 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.0208 | 23 |
| 01 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.1182 | - |
| 31 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.1345 | - |
| 30 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.1345 | - |
| 29 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.1507 | - |
| 26 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.1345 | - |
| 25 Jan 2024 | 3.8800 | 4.0400 | 3.8800 | 4.0400 | 3.2807 | 23 |
| 24 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.1182 | - |
| 23 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.0208 | - |
| 22 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.1832 | 100 |
| 19 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.2807 | 123 |
| 18 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.2807 | - |
| 17 Jan 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 3.3131 | 200 |
| 16 Jan 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 3.3619 | 136 |
| 15 Jan 2024 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | 3.4268 | 200 |
| 12 Jan 2024 | 4.0400 | 4.3000 | 4.0400 | 4.3000 | 3.4918 | 202 |
| 11 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.2807 | - |
| 10 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.2807 | - |
| 09 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 3.4593 | 150 |
| 08 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 3.4593 | - |
| 05 Jan 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 3.5730 | 136 |
| 04 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.4268 | - |
| 03 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.4106 | - |
| 02 Jan 2024 | 4.2400 | 4.3800 | 4.2400 | 4.3800 | 3.5567 | 28 |
| 29 Dec 2023 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | 3.4918 | 50 |
| 28 Dec 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.3943 | - |
| 27 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.4431 | - |
| *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.