Blender Bites Ltd (JL40.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:00PM 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 | 0.7520 | 0.7540 | 0.6640 | 0.6640 | 0.6640 | - |
| 27 Jun 2024 | 0.7440 | 0.8700 | 0.6640 | 0.6780 | 0.6780 | 120 |
| 26 Jun 2024 | 0.7560 | 0.7560 | 0.6660 | 0.6780 | 0.6780 | - |
| 25 Jun 2024 | 0.7540 | 0.7540 | 0.7340 | 0.7340 | 0.7340 | - |
| 24 Jun 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 21 Jun 2024 | 0.7560 | 0.7580 | 0.7560 | 0.7580 | 0.7580 | - |
| 20 Jun 2024 | 0.8120 | 0.8120 | 0.7640 | 0.7660 | 0.7660 | - |
| 19 Jun 2024 | 0.8040 | 0.8140 | 0.7780 | 0.7780 | 0.7780 | - |
| 18 Jun 2024 | 0.9080 | 0.9080 | 0.7040 | 0.8240 | 0.8240 | 10 |
| 17 Jun 2024 | 0.9160 | 0.9240 | 0.9140 | 0.9240 | 0.9240 | 137 |
| 14 Jun 2024 | 0.9120 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | - |
| 13 Jun 2024 | 0.9060 | 0.9480 | 0.9060 | 0.9480 | 0.9480 | - |
| 12 Jun 2024 | 0.9140 | 0.9180 | 0.9120 | 0.9180 | 0.9180 | 43 |
| 11 Jun 2024 | 0.9500 | 0.9500 | 0.8940 | 0.9220 | 0.9220 | - |
| 10 Jun 2024 | 0.9660 | 0.9660 | 0.9480 | 0.9480 | 0.9480 | - |
| 07 Jun 2024 | 0.9600 | 0.9680 | 0.9580 | 0.9680 | 0.9680 | - |
| 06 Jun 2024 | 0.9600 | 0.9640 | 0.9600 | 0.9640 | 0.9640 | - |
| 05 Jun 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 04 Jun 2024 | 0.9640 | 1.0600 | 0.9640 | 1.0600 | 1.0600 | 3,000 |
| 03 Jun 2024 | 0.9620 | 0.9680 | 0.9620 | 0.9680 | 0.9680 | - |
| 31 May 2024 | 0.9620 | 0.9720 | 0.9620 | 0.9720 | 0.9720 | - |
| 30 May 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | - |
| 29 May 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9680 | 0.9680 | - |
| 28 May 2024 | 0.9600 | 0.9680 | 0.9600 | 0.9680 | 0.9680 | - |
| 27 May 2024 | 0.9600 | 0.9720 | 0.9600 | 0.9720 | 0.9720 | - |
| 24 May 2024 | 0.9600 | 0.9700 | 0.9580 | 0.9700 | 0.9700 | - |
| 23 May 2024 | 0.9620 | 0.9620 | 0.9480 | 0.9480 | 0.9480 | - |
| 22 May 2024 | 0.9700 | 0.9700 | 0.9480 | 0.9480 | 0.9480 | - |
| 21 May 2024 | 0.9480 | 0.9660 | 0.9480 | 0.9660 | 0.9660 | - |
| 20 May 2024 | 1.1800 | 1.1800 | 0.9600 | 0.9600 | 0.9600 | 100 |
| 17 May 2024 | 0.9680 | 0.9680 | 0.9500 | 0.9500 | 0.9500 | - |
| 16 May 2024 | 0.9660 | 0.9660 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 May 2024 | 0.9500 | 0.9500 | 0.9480 | 0.9480 | 0.9480 | - |
| 14 May 2024 | 0.9480 | 0.9540 | 0.9480 | 0.9480 | 0.9480 | - |
| 13 May 2024 | 0.9860 | 0.9860 | 0.9740 | 0.9740 | 0.9740 | 500 |
| 10 May 2024 | 0.9460 | 0.9760 | 0.9460 | 0.9760 | 0.9760 | 2,000 |
| 09 May 2024 | 0.9460 | 0.9540 | 0.9460 | 0.9540 | 0.9540 | - |
| 08 May 2024 | 0.9440 | 0.9540 | 0.9440 | 0.9540 | 0.9540 | - |
| 07 May 2024 | 0.9480 | 0.9820 | 0.9380 | 0.9820 | 0.9820 | - |
| 06 May 2024 | 0.9480 | 0.9560 | 0.9480 | 0.9560 | 0.9560 | - |
| 03 May 2024 | 0.9980 | 0.9980 | 0.9500 | 0.9500 | 0.9500 | - |
| 02 May 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 30 Apr 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 29 Apr 2024 | 0.9960 | 0.9980 | 0.9700 | 0.9980 | 0.9980 | - |
| 26 Apr 2024 | 0.9180 | 0.9720 | 0.9180 | 0.9700 | 0.9700 | - |
| 25 Apr 2024 | 0.9880 | 0.9880 | 0.9580 | 0.9820 | 0.9820 | - |
| 24 Apr 2024 | 0.9900 | 0.9980 | 0.9820 | 0.9820 | 0.9820 | 100 |
| 23 Apr 2024 | 0.9980 | 0.9980 | 0.9860 | 0.9860 | 0.9860 | - |
| 22 Apr 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 19 Apr 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 18 Apr 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 17 Apr 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 16 Apr 2024 | 0.9940 | 1.0300 | 0.9940 | 0.9980 | 0.9980 | - |
| 15 Apr 2024 | 1.0350 | 1.0650 | 1.0350 | 1.0600 | 1.0600 | - |
| 12 Apr 2024 | 1.0650 | 1.1100 | 1.0350 | 1.1100 | 1.1100 | 1,000 |
| 11 Apr 2024 | 1.1000 | 1.2200 | 0.9620 | 1.0950 | 1.0950 | 2,131 |
| 10 Apr 2024 | 1.1000 | 1.1050 | 1.1000 | 1.1050 | 1.1050 | - |
| 09 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | - |
| 08 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | - |
| 05 Apr 2024 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | - |
| 04 Apr 2024 | 1.0450 | 1.1200 | 1.0450 | 1.1100 | 1.1100 | - |
| 03 Apr 2024 | 1.0450 | 1.1450 | 1.0450 | 1.1450 | 1.1450 | - |
| 02 Apr 2024 | 1.0250 | 1.1300 | 1.0250 | 1.1300 | 1.1300 | - |
| 28 Mar 2024 | 1.0150 | 1.1350 | 1.0150 | 1.1350 | 1.1350 | - |
| 27 Mar 2024 | 1.0150 | 1.1200 | 1.0150 | 1.1200 | 1.1200 | 100 |
| 26 Mar 2024 | 1.0150 | 1.1450 | 1.0150 | 1.1450 | 1.1450 | - |
| 25 Mar 2024 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | - |
| 22 Mar 2024 | 1.0550 | 1.1850 | 1.0550 | 1.1200 | 1.1200 | - |
| 21 Mar 2024 | 1.0800 | 1.1200 | 1.0150 | 1.1200 | 1.1200 | 1,260 |
| 20 Mar 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | - |
| 19 Mar 2024 | 1.0800 | 1.1050 | 1.0800 | 1.1050 | 1.1050 | - |
| 18 Mar 2024 | 1.1000 | 1.1150 | 1.0050 | 1.1150 | 1.1150 | - |
| 15 Mar 2024 | 1.0900 | 1.1150 | 1.0850 | 1.1150 | 1.1150 | - |
| 14 Mar 2024 | 1.1450 | 1.2350 | 1.1150 | 1.1150 | 1.1150 | - |
| 13 Mar 2024 | 1.0500 | 1.2350 | 1.0500 | 1.2350 | 1.2350 | - |
| 12 Mar 2024 | 0.9880 | 1.1850 | 0.9880 | 1.1850 | 1.1850 | - |
| 11 Mar 2024 | 1.0850 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | - |
| 08 Mar 2024 | 1.0450 | 1.1150 | 1.0450 | 1.1150 | 1.1150 | - |
| 07 Mar 2024 | 1.0400 | 1.1450 | 1.0400 | 1.1450 | 1.1450 | - |
| 06 Mar 2024 | 1.0400 | 1.1150 | 1.0050 | 1.1050 | 1.1050 | - |
| 05 Mar 2024 | 1.0300 | 1.1250 | 1.0300 | 1.1250 | 1.1250 | - |
| 04 Mar 2024 | 1.0250 | 1.1150 | 1.0050 | 1.1100 | 1.1100 | - |
| 01 Mar 2024 | 1.0300 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | - |
| 29 Feb 2024 | 1.0300 | 1.1150 | 1.0200 | 1.1150 | 1.1150 | - |
| 28 Feb 2024 | 1.3850 | 1.3850 | 1.1450 | 1.2450 | 1.2450 | 1,051 |
| 27 Feb 2024 | 1.0450 | 1.2600 | 1.0450 | 1.1950 | 1.1950 | - |
| 26 Feb 2024 | 1.0450 | 1.1500 | 1.0450 | 1.1500 | 1.1500 | - |
| 23 Feb 2024 | 1.0450 | 1.1450 | 1.0450 | 1.1450 | 1.1450 | - |
| 22 Feb 2024 | 1.0450 | 1.1450 | 1.0450 | 1.1450 | 1.1450 | - |
| 21 Feb 2024 | 1.0450 | 1.1450 | 1.0450 | 1.1450 | 1.1450 | - |
| 20 Feb 2024 | 1.0450 | 1.1450 | 1.0450 | 1.1450 | 1.1450 | - |
| 19 Feb 2024 | 1.0450 | 1.1450 | 1.0450 | 1.1450 | 1.1450 | - |
| 16 Feb 2024 | 1.0500 | 1.1650 | 1.0450 | 1.1650 | 1.1650 | - |
| 15 Feb 2024 | 1.0600 | 1.1450 | 1.0600 | 1.1450 | 1.1450 | - |
| 14 Feb 2024 | 1.0450 | 1.1450 | 1.0450 | 1.0450 | 1.0450 | - |
| 13 Feb 2024 | 1.0550 | 1.1500 | 1.0550 | 1.1500 | 1.1500 | - |
| 12 Feb 2024 | 1.1450 | 1.3700 | 1.1450 | 1.1550 | 1.1550 | 150 |
| 09 Feb 2024 | 1.0950 | 1.2500 | 1.0950 | 1.2500 | 1.2500 | - |
| 08 Feb 2024 | 1.0550 | 1.1500 | 1.0550 | 1.1500 | 1.1500 | - |
| 07 Feb 2024 | 1.0400 | 1.1550 | 1.0400 | 1.1550 | 1.1550 | - |
| *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.