Blender Bites Limited (JL4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM 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 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 27 Jun 2024 | 0.7460 | 0.7460 | 0.6380 | 0.6380 | 0.6380 | 160 |
| 26 Jun 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 25 Jun 2024 | 0.7400 | 0.9680 | 0.7400 | 0.9680 | 0.9680 | 3,000 |
| 24 Jun 2024 | 0.9680 | 0.9680 | 0.7000 | 0.9000 | 0.9000 | 1,450 |
| 21 Jun 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 20 Jun 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 2,842 |
| 19 Jun 2024 | 0.7580 | 0.9400 | 0.7580 | 0.9400 | 0.9400 | 200 |
| 18 Jun 2024 | 0.9100 | 0.9100 | 0.8020 | 0.8740 | 0.8740 | 15,680 |
| 17 Jun 2024 | 1.1250 | 1.1250 | 0.9120 | 0.9120 | 0.9120 | 137 |
| 14 Jun 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 150 |
| 13 Jun 2024 | 0.9500 | 0.9500 | 0.9020 | 0.9020 | 0.9020 | 2,425 |
| 12 Jun 2024 | 0.8500 | 1.0450 | 0.8500 | 1.0450 | 1.0450 | 1,000 |
| 11 Jun 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 10 Jun 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 2,210 |
| 07 Jun 2024 | 0.9500 | 1.1050 | 0.9500 | 1.1050 | 1.1050 | 400 |
| 06 Jun 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 25 |
| 05 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 04 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 03 Jun 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 200 |
| 31 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 30 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 29 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| 28 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 24 May 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 23 May 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 22 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 21 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 45 |
| 20 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 17 May 2024 | 0.9500 | 1.1300 | 0.9500 | 1.1300 | 1.1300 | 775 |
| 16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 May 2024 | 0.9500 | 1.2200 | 0.9500 | 1.2200 | 1.2200 | 20 |
| 14 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 10 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 09 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 May 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| 07 May 2024 | 0.8900 | 1.2950 | 0.8900 | 1.2950 | 1.2950 | 1,500 |
| 06 May 2024 | 0.8900 | 0.9320 | 0.8900 | 0.9320 | 0.9320 | - |
| 03 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 02 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Apr 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0050 | 1.0050 | 1 |
| 29 Apr 2024 | 0.9200 | 1.0650 | 0.9200 | 1.0550 | 1.0550 | 100 |
| 26 Apr 2024 | 0.9200 | 1.0400 | 0.9200 | 1.0400 | 1.0400 | 580 |
| 25 Apr 2024 | 0.9400 | 1.1200 | 0.9400 | 1.1200 | 1.1200 | 1,100 |
| 24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,280 |
| 23 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 22 Apr 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0050 | 1.0050 | 100 |
| 19 Apr 2024 | 1.0000 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | 586 |
| 18 Apr 2024 | 1.0050 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 5,012 |
| 17 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Apr 2024 | 0.9960 | 1.0050 | 0.9960 | 1.0000 | 1.0000 | 19,120 |
| 15 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 80 |
| 12 Apr 2024 | 1.0000 | 1.2050 | 1.0000 | 1.2050 | 1.2050 | 3,950 |
| 11 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 10 Apr 2024 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0550 | 3,363 |
| 09 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 08 Apr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 05 Apr 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 3,078 |
| 04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| 03 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 Apr 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 250 |
| 28 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 200 |
| 27 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 26 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 25 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 150 |
| 22 Mar 2024 | 1.1200 | 1.2200 | 1.1200 | 1.2200 | 1.2200 | 100 |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 20 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 300 |
| 19 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 18 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 15 Mar 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 14 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 13 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 12 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 11 Mar 2024 | 1.1900 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 3,287 |
| 08 Mar 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2100 | 1.2100 | 9,567 |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 06 Mar 2024 | 1.1100 | 1.2400 | 1.1100 | 1.1150 | 1.1150 | 1,550 |
| 05 Mar 2024 | 1.2000 | 1.2650 | 1.0650 | 1.2650 | 1.2650 | 190 |
| 04 Mar 2024 | 1.1000 | 1.2850 | 1.1000 | 1.1050 | 1.1050 | 4,055 |
| 01 Mar 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| 29 Feb 2024 | 1.0650 | 1.4150 | 1.0650 | 1.4150 | 1.4150 | 4,234 |
| 28 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 2,300 |
| 27 Feb 2024 | 1.1500 | 1.4350 | 1.1500 | 1.3500 | 1.3500 | 11,003 |
| 26 Feb 2024 | 1.1500 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 7,950 |
| 23 Feb 2024 | 1.4250 | 1.4250 | 1.1550 | 1.1550 | 1.1550 | 2,990 |
| 22 Feb 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 6 |
| 21 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 20 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 Feb 2024 | 1.3750 | 1.3750 | 1.1550 | 1.1550 | 1.1550 | 462 |
| 16 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 14 Feb 2024 | 1.1500 | 1.7200 | 1.1500 | 1.7200 | 1.7200 | 100 |
| 13 Feb 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 1,512 |
| 12 Feb 2024 | 1.4750 | 1.4750 | 1.3050 | 1.3500 | 1.3500 | 7,002 |
| 09 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2550 | 1.2550 | 8,695 |
| 08 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 07 Feb 2024 | 1.1000 | 1.1050 | 1.1000 | 1.1050 | 1.1050 | 125 |
| *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.