Advertisement
Banco di Desio e della Brianza S.p.A. (BJ7.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:28AM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | - |
| Nov 14, 2024 | 5.40 | 5.64 | 5.40 | 5.64 | 5.64 | - |
| Nov 13, 2024 | 5.38 | 5.62 | 5.38 | 5.40 | 5.40 | - |
| Nov 12, 2024 | 5.42 | 5.58 | 5.42 | 5.56 | 5.56 | - |
| Nov 11, 2024 | 5.32 | 5.62 | 5.32 | 5.60 | 5.60 | - |
| Nov 08, 2024 | 5.34 | 5.46 | 5.34 | 5.44 | 5.44 | - |
| Nov 07, 2024 | 5.50 | 5.62 | 5.50 | 5.54 | 5.54 | - |
| Nov 06, 2024 | 5.38 | 5.74 | 5.38 | 5.62 | 5.62 | - |
| Nov 05, 2024 | 5.36 | 5.56 | 5.36 | 5.38 | 5.38 | - |
| Nov 04, 2024 | 5.06 | 5.58 | 5.06 | 5.52 | 5.52 | - |
| Nov 01, 2024 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - |
| Oct 31, 2024 | 5.04 | 5.18 | 5.04 | 5.12 | 5.12 | - |
| Oct 30, 2024 | 5.12 | 5.26 | 5.12 | 5.20 | 5.20 | - |
| Oct 29, 2024 | 5.22 | 5.42 | 5.22 | 5.32 | 5.32 | - |
| Oct 28, 2024 | 5.16 | 5.40 | 5.16 | 5.38 | 5.38 | - |
| Oct 25, 2024 | 5.22 | 5.38 | 5.22 | 5.34 | 5.34 | - |
| Oct 24, 2024 | 5.26 | 5.44 | 5.26 | 5.40 | 5.40 | - |
| Oct 23, 2024 | 5.32 | 5.46 | 5.26 | 5.26 | 5.26 | - |
| Oct 22, 2024 | 5.36 | 5.54 | 5.36 | 5.48 | 5.48 | - |
| Oct 21, 2024 | 5.36 | 5.58 | 5.36 | 5.54 | 5.54 | - |
| Oct 18, 2024 | 5.36 | 5.58 | 5.36 | 5.52 | 5.52 | - |
| Oct 17, 2024 | 5.28 | 5.52 | 5.28 | 5.50 | 5.50 | - |
| Oct 16, 2024 | 5.32 | 5.48 | 5.32 | 5.44 | 5.44 | - |
| Oct 15, 2024 | 5.32 | 5.52 | 5.32 | 5.52 | 5.52 | - |
| Oct 14, 2024 | 5.20 | 5.52 | 5.20 | 5.46 | 5.46 | - |
| Oct 11, 2024 | 5.12 | 5.34 | 5.12 | 5.32 | 5.32 | - |
| Oct 10, 2024 | 5.04 | 5.24 | 5.04 | 5.24 | 5.24 | - |
| Oct 09, 2024 | 5.06 | 5.20 | 5.06 | 5.18 | 5.18 | - |
| Oct 08, 2024 | 5.00 | 5.18 | 5.00 | 5.16 | 5.16 | - |
| Oct 07, 2024 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | - |
| Oct 04, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Oct 03, 2024 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | - |
| Oct 02, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 01, 2024 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | - |
| Sep 30, 2024 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | - |
| Sep 27, 2024 | 5.18 | 5.92 | 5.18 | 5.92 | 5.92 | 500 |
| Sep 26, 2024 | 5.08 | 5.36 | 5.08 | 5.36 | 5.36 | - |
| Sep 25, 2024 | 5.06 | 5.24 | 5.06 | 5.22 | 5.22 | - |
| Sep 24, 2024 | 5.00 | 5.70 | 5.00 | 5.22 | 5.22 | 250 |
| Sep 23, 2024 | 5.02 | 5.22 | 5.02 | 5.16 | 5.16 | - |
| Sep 20, 2024 | 4.96 | 5.16 | 4.96 | 5.02 | 5.02 | - |
| Sep 19, 2024 | 4.83 | 5.00 | 4.83 | 5.00 | 5.00 | - |
| Sep 18, 2024 | 4.79 | 4.96 | 4.79 | 4.96 | 4.96 | - |
| Sep 17, 2024 | 4.77 | 4.96 | 4.77 | 4.92 | 4.92 | - |
| Sep 16, 2024 | 4.79 | 4.96 | 4.77 | 4.77 | 4.77 | - |
| Sep 13, 2024 | 4.77 | 4.96 | 4.77 | 4.94 | 4.94 | - |
| Sep 12, 2024 | 4.75 | 4.94 | 4.75 | 4.88 | 4.88 | - |
| Sep 11, 2024 | 4.71 | 4.92 | 4.71 | 4.86 | 4.86 | - |
| Sep 10, 2024 | 4.79 | 4.96 | 4.79 | 4.85 | 4.85 | - |
| Sep 09, 2024 | 4.73 | 5.02 | 4.73 | 4.96 | 4.96 | - |
| Sep 06, 2024 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | - |
| Sep 05, 2024 | 4.54 | 4.98 | 4.54 | 4.96 | 4.96 | - |
| Sep 04, 2024 | 4.53 | 4.68 | 4.53 | 4.65 | 4.65 | - |
| Sep 03, 2024 | 4.54 | 4.72 | 4.54 | 4.70 | 4.70 | - |
| Sep 02, 2024 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | - |
| Aug 30, 2024 | 4.43 | 4.65 | 4.43 | 4.65 | 4.65 | - |
| Aug 29, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Aug 28, 2024 | 4.35 | 4.49 | 4.35 | 4.47 | 4.47 | - |
| Aug 27, 2024 | 4.37 | 4.51 | 4.37 | 4.51 | 4.51 | - |
| Aug 26, 2024 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | - |
| Aug 23, 2024 | 4.37 | 4.52 | 4.37 | 4.38 | 4.38 | - |
| Aug 22, 2024 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | - |
| Aug 21, 2024 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | - |
| Aug 20, 2024 | 4.39 | 4.53 | 4.39 | 4.51 | 4.51 | - |
| Aug 19, 2024 | 4.37 | 4.52 | 4.37 | 4.52 | 4.52 | - |
| Aug 16, 2024 | 4.35 | 4.51 | 4.35 | 4.50 | 4.50 | - |
| Aug 15, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Aug 14, 2024 | 4.30 | 4.48 | 4.30 | 4.47 | 4.47 | - |
| Aug 13, 2024 | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | - |
| Aug 12, 2024 | 4.35 | 4.52 | 4.35 | 4.48 | 4.48 | - |
| Aug 09, 2024 | 4.26 | 4.52 | 4.26 | 4.48 | 4.48 | - |
| Aug 08, 2024 | 4.29 | 4.40 | 4.29 | 4.40 | 4.40 | - |
| Aug 07, 2024 | 4.19 | 4.43 | 4.19 | 4.43 | 4.43 | - |
| Aug 06, 2024 | 4.19 | 4.37 | 4.19 | 4.23 | 4.23 | - |
| Aug 05, 2024 | 4.26 | 4.31 | 4.24 | 4.24 | 4.24 | - |
| Aug 02, 2024 | 4.46 | 4.52 | 4.43 | 4.43 | 4.43 | - |
| Aug 01, 2024 | 4.70 | 4.90 | 4.70 | 4.72 | 4.72 | - |
| Jul 31, 2024 | 4.43 | 4.85 | 4.43 | 4.85 | 4.85 | - |
| Jul 30, 2024 | 4.43 | 4.60 | 4.43 | 4.58 | 4.58 | - |
| Jul 29, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Jul 26, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Jul 25, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Jul 24, 2024 | 4.45 | 4.59 | 4.45 | 4.56 | 4.56 | - |
| Jul 23, 2024 | 4.47 | 4.61 | 4.47 | 4.60 | 4.60 | - |
| Jul 22, 2024 | 4.39 | 4.56 | 4.39 | 4.55 | 4.55 | - |
| Jul 19, 2024 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | - |
| Jul 18, 2024 | 4.41 | 4.57 | 4.41 | 4.57 | 4.57 | - |
| Jul 17, 2024 | 4.37 | 4.53 | 4.37 | 4.53 | 4.53 | - |
| Jul 16, 2024 | 4.38 | 4.51 | 4.38 | 4.51 | 4.51 | - |
| Jul 15, 2024 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | - |
| Jul 12, 2024 | 4.37 | 4.49 | 4.37 | 4.46 | 4.46 | - |
| Jul 11, 2024 | 4.38 | 4.52 | 4.38 | 4.50 | 4.50 | - |
| Jul 10, 2024 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | - |
| Jul 09, 2024 | 4.42 | 4.54 | 4.42 | 4.50 | 4.50 | - |
| Jul 08, 2024 | 4.32 | 4.57 | 4.32 | 4.55 | 4.55 | - |
| Jul 05, 2024 | 4.33 | 4.51 | 4.33 | 4.51 | 4.51 | - |
| Jul 04, 2024 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | - |
| Jul 03, 2024 | 4.17 | 4.45 | 4.17 | 4.44 | 4.44 | - |
| Jul 02, 2024 | 4.14 | 4.31 | 4.14 | 4.30 | 4.30 | - |
| Jul 01, 2024 | 4.05 | 4.39 | 4.05 | 4.29 | 4.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.