Blender Bites Ltd (JL4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.8520 | 0.8520 | 0.7920 | 0.7920 | 0.7920 | - |
| 27 Jun 2024 | 0.8280 | 0.8420 | 0.8000 | 0.8080 | 0.8080 | - |
| 26 Jun 2024 | 0.8560 | 0.8560 | 0.7960 | 0.8020 | 0.8020 | - |
| 25 Jun 2024 | 0.8540 | 0.9300 | 0.8180 | 0.8520 | 0.8520 | - |
| 24 Jun 2024 | 0.8540 | 0.8700 | 0.8340 | 0.8340 | 0.8340 | - |
| 21 Jun 2024 | 0.7100 | 0.8560 | 0.7100 | 0.7440 | 0.7440 | 35 |
| 20 Jun 2024 | 0.9000 | 0.9000 | 0.8120 | 0.8120 | 0.8120 | - |
| 19 Jun 2024 | 0.8560 | 0.8660 | 0.8560 | 0.8660 | 0.8660 | - |
| 18 Jun 2024 | 1.0050 | 1.0050 | 0.7700 | 0.8880 | 0.8880 | - |
| 17 Jun 2024 | 0.9960 | 1.0050 | 0.9680 | 0.9680 | 0.9680 | - |
| 14 Jun 2024 | 1.0100 | 1.0100 | 0.9660 | 0.9720 | 0.9720 | - |
| 13 Jun 2024 | 1.0100 | 1.0100 | 0.9680 | 0.9980 | 0.9980 | - |
| 12 Jun 2024 | 0.9460 | 0.9620 | 0.9460 | 0.9620 | 0.9620 | - |
| 11 Jun 2024 | 0.9780 | 1.0000 | 0.9760 | 0.9760 | 0.9760 | - |
| 10 Jun 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | - |
| 07 Jun 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0150 | 1.0150 | - |
| 06 Jun 2024 | 0.8800 | 1.0350 | 0.8800 | 1.0300 | 1.0300 | 400 |
| 05 Jun 2024 | 1.0600 | 1.1100 | 0.9200 | 1.1100 | 1.1100 | 800 |
| 04 Jun 2024 | 1.0500 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | - |
| 03 Jun 2024 | 1.0150 | 1.0750 | 1.0150 | 1.0650 | 1.0650 | - |
| 31 May 2024 | 1.0450 | 1.1150 | 1.0450 | 1.1150 | 1.1150 | - |
| 30 May 2024 | 1.0450 | 1.0450 | 1.0250 | 1.0250 | 1.0250 | - |
| 29 May 2024 | 1.0600 | 1.0600 | 1.0250 | 1.0250 | 1.0250 | - |
| 28 May 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | - |
| 27 May 2024 | 1.0450 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | - |
| 24 May 2024 | 1.0600 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | - |
| 23 May 2024 | 1.0600 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | - |
| 22 May 2024 | 1.0600 | 1.0600 | 1.0150 | 1.0250 | 1.0250 | - |
| 21 May 2024 | 1.0600 | 1.1150 | 1.0450 | 1.1150 | 1.1150 | - |
| 20 May 2024 | 1.0600 | 1.0650 | 1.0550 | 1.0550 | 1.0550 | - |
| 17 May 2024 | 1.0450 | 1.1100 | 0.9200 | 1.1050 | 1.1050 | 100 |
| 16 May 2024 | 1.0550 | 1.1050 | 1.0450 | 1.1050 | 1.1050 | - |
| 15 May 2024 | 1.0600 | 1.0700 | 1.0450 | 1.0700 | 1.0700 | - |
| 14 May 2024 | 1.0600 | 1.1100 | 1.0450 | 1.0750 | 1.0750 | - |
| 13 May 2024 | 1.0150 | 1.1200 | 0.9980 | 0.9980 | 0.9980 | - |
| 10 May 2024 | 1.0150 | 1.0800 | 1.0150 | 1.0700 | 1.0700 | - |
| 09 May 2024 | 1.0150 | 1.1100 | 1.0150 | 1.1100 | 1.1100 | - |
| 08 May 2024 | 1.0150 | 1.0650 | 1.0100 | 1.0550 | 1.0550 | - |
| 07 May 2024 | 0.9860 | 1.0250 | 0.9860 | 1.0250 | 1.0250 | - |
| 06 May 2024 | 0.9860 | 1.0150 | 0.9820 | 1.0150 | 1.0150 | - |
| 03 May 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 May 2024 | 1.0650 | 1.0650 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Apr 2024 | 1.1100 | 1.1100 | 0.9920 | 1.0000 | 1.0000 | - |
| 29 Apr 2024 | 1.0150 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Apr 2024 | 1.0200 | 1.0350 | 1.0150 | 1.0350 | 1.0350 | - |
| 25 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | - |
| 24 Apr 2024 | 1.0350 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | - |
| 23 Apr 2024 | 1.0650 | 1.0650 | 1.0350 | 1.0450 | 1.0450 | - |
| 22 Apr 2024 | 1.0950 | 1.0950 | 1.0400 | 1.0600 | 1.0600 | - |
| 19 Apr 2024 | 1.0700 | 1.0750 | 1.0400 | 1.0450 | 1.0450 | - |
| 18 Apr 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | - |
| 17 Apr 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | - |
| 16 Apr 2024 | 1.0900 | 1.0950 | 1.0150 | 1.0200 | 1.0200 | - |
| 15 Apr 2024 | 1.1250 | 1.1250 | 1.1050 | 1.1050 | 1.1050 | - |
| 12 Apr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | - |
| 11 Apr 2024 | 1.1400 | 1.1400 | 1.1150 | 1.1250 | 1.1250 | - |
| 10 Apr 2024 | 1.1500 | 1.1550 | 1.1150 | 1.1150 | 1.1150 | - |
| 09 Apr 2024 | 1.1450 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | - |
| 08 Apr 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | - |
| 05 Apr 2024 | 1.1600 | 1.1650 | 1.0600 | 1.1450 | 1.1450 | - |
| 04 Apr 2024 | 1.1750 | 1.2450 | 1.1600 | 1.1800 | 1.1800 | - |
| 03 Apr 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | - |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | - |
| 28 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1950 | 1.1950 | - |
| 27 Mar 2024 | 1.2100 | 1.2100 | 1.0500 | 1.0500 | 1.0500 | - |
| 26 Mar 2024 | 1.2100 | 1.2100 | 1.1850 | 1.1850 | 1.1850 | - |
| 25 Mar 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | - |
| 22 Mar 2024 | 1.2000 | 1.2250 | 1.1800 | 1.1800 | 1.1800 | - |
| 21 Mar 2024 | 1.2150 | 1.2150 | 1.2050 | 1.2050 | 1.2050 | - |
| 20 Mar 2024 | 1.1350 | 1.1850 | 1.1350 | 1.1850 | 1.1850 | - |
| 19 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | - |
| 18 Mar 2024 | 1.1500 | 1.1850 | 1.1500 | 1.1800 | 1.1800 | - |
| 15 Mar 2024 | 1.2900 | 1.2900 | 1.2150 | 1.2450 | 1.2450 | - |
| 14 Mar 2024 | 1.3150 | 1.3150 | 1.2300 | 1.2300 | 1.2300 | - |
| 13 Mar 2024 | 1.1950 | 1.3550 | 1.1850 | 1.3300 | 1.3300 | - |
| 12 Mar 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2800 | 1.2800 | - |
| 11 Mar 2024 | 1.2850 | 1.2850 | 1.1450 | 1.1550 | 1.1550 | - |
| 08 Mar 2024 | 1.2450 | 1.3450 | 1.2450 | 1.3450 | 1.3450 | - |
| 07 Mar 2024 | 1.2200 | 1.2200 | 1.1750 | 1.1750 | 1.1750 | - |
| 06 Mar 2024 | 1.1750 | 1.2050 | 1.1750 | 1.1850 | 1.1850 | - |
| 05 Mar 2024 | 1.1600 | 1.2050 | 1.1600 | 1.1650 | 1.1650 | - |
| 04 Mar 2024 | 1.1950 | 1.2050 | 1.1850 | 1.2050 | 1.2050 | - |
| 01 Mar 2024 | 1.1900 | 1.2900 | 1.1350 | 1.2700 | 1.2700 | - |
| 29 Feb 2024 | 1.1600 | 1.2950 | 1.1000 | 1.2700 | 1.2700 | - |
| 28 Feb 2024 | 1.3100 | 1.4450 | 1.2850 | 1.3500 | 1.3500 | - |
| 27 Feb 2024 | 1.2600 | 1.4600 | 1.2450 | 1.2600 | 1.2600 | - |
| 26 Feb 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | - |
| 23 Feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | - |
| 22 Feb 2024 | 1.2450 | 1.2450 | 1.1650 | 1.1700 | 1.1700 | - |
| 21 Feb 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | - |
| 20 Feb 2024 | 1.2450 | 1.2450 | 1.1700 | 1.1700 | 1.1700 | - |
| 19 Feb 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | - |
| 16 Feb 2024 | 1.2600 | 1.2750 | 1.1450 | 1.1800 | 1.1800 | 1,000 |
| 15 Feb 2024 | 1.2450 | 1.2450 | 1.1800 | 1.1850 | 1.1850 | - |
| 14 Feb 2024 | 1.2600 | 1.2600 | 1.1200 | 1.1800 | 1.1800 | - |
| 13 Feb 2024 | 1.2450 | 1.2450 | 1.1850 | 1.1850 | 1.1850 | - |
| 12 Feb 2024 | 1.3450 | 1.3950 | 1.2300 | 1.2300 | 1.2300 | - |
| 09 Feb 2024 | 1.2900 | 1.2900 | 1.2550 | 1.2550 | 1.2550 | - |
| 08 Feb 2024 | 1.2600 | 1.2800 | 1.2450 | 1.2800 | 1.2800 | - |
| 07 Feb 2024 | 1.1900 | 1.3800 | 1.1900 | 1.2800 | 1.2800 | - |
| *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.