Dusseldorf - Delayed Quote EUR

Bureau Veritas SA (4BV.DU)

Compare
28.20 +0.38 (+1.37%)
As of 8:10 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 28.20 28.20 28.20 28.20 28.20 -
Nov 18, 2024 27.82 27.82 27.82 27.82 27.82 -
Nov 15, 2024 28.06 28.06 28.06 28.06 28.06 -
Nov 14, 2024 28.10 28.10 28.10 28.10 28.10 -
Nov 13, 2024 28.24 28.24 28.24 28.24 28.24 -
Nov 12, 2024 28.56 28.56 28.56 28.56 28.56 -
Nov 11, 2024 29.02 29.02 29.02 29.02 29.02 -
Nov 8, 2024 28.74 28.74 28.74 28.74 28.74 -
Nov 7, 2024 28.70 28.70 28.70 28.70 28.70 -
Nov 6, 2024 29.82 29.82 29.82 29.82 29.82 -
Nov 5, 2024 29.22 29.22 29.22 29.22 29.22 -
Nov 4, 2024 29.08 29.08 29.08 29.08 29.08 -
Nov 1, 2024 28.94 28.94 28.94 28.94 28.94 -
Oct 31, 2024 29.06 29.06 29.06 29.06 29.06 -
Oct 30, 2024 29.06 29.06 29.06 29.06 29.06 -
Oct 29, 2024 29.52 29.52 29.52 29.52 29.52 -
Oct 28, 2024 29.30 29.30 29.30 29.30 29.30 -
Oct 25, 2024 28.98 28.98 28.98 28.98 28.98 -
Oct 24, 2024 29.92 29.92 29.92 29.92 29.92 -
Oct 23, 2024 29.50 29.50 29.50 29.50 29.50 -
Oct 22, 2024 29.70 29.70 29.70 29.70 29.70 -
Oct 21, 2024 30.16 30.16 30.16 30.16 30.16 -
Oct 18, 2024 30.36 30.36 30.36 30.36 30.36 -
Oct 17, 2024 30.22 30.22 30.22 30.22 30.22 -
Oct 16, 2024 30.14 30.14 30.14 30.14 30.14 -
Oct 15, 2024 30.10 30.10 30.10 30.10 30.10 -
Oct 14, 2024 29.58 29.58 29.58 29.58 29.58 -
Oct 11, 2024 28.96 28.96 28.96 28.96 28.96 -
Oct 10, 2024 29.22 29.22 29.22 29.22 29.22 -
Oct 9, 2024 29.12 29.12 29.12 29.12 29.12 -
Oct 8, 2024 28.34 28.34 28.34 28.34 28.34 -
Oct 7, 2024 29.00 29.00 29.00 29.00 29.00 -
Oct 4, 2024 29.06 29.06 29.06 29.06 29.06 -
Oct 3, 2024 28.92 29.00 28.92 29.00 29.00 -
Oct 2, 2024 28.90 28.90 28.90 28.90 28.90 -
Oct 1, 2024 29.74 29.74 29.74 29.74 29.74 -
Sep 30, 2024 29.98 29.98 29.98 29.98 29.98 -
Sep 27, 2024 30.44 30.44 30.44 30.44 30.44 -
Sep 26, 2024 30.86 30.86 30.86 30.86 30.86 -
Sep 25, 2024 30.10 30.10 30.10 30.10 30.10 -
Sep 24, 2024 30.44 30.44 30.44 30.44 30.44 -
Sep 23, 2024 29.90 29.90 29.90 29.90 29.90 -
Sep 20, 2024 29.48 29.48 29.48 29.48 29.48 -
Sep 19, 2024 30.14 30.14 30.14 30.14 30.14 -
Sep 18, 2024 30.10 30.10 30.10 30.10 30.10 -
Sep 17, 2024 30.00 30.00 30.00 30.00 30.00 -
Sep 16, 2024 29.86 29.86 29.86 29.86 29.86 -
Sep 13, 2024 29.74 29.74 29.74 29.74 29.74 -
Sep 12, 2024 29.68 29.68 29.68 29.68 29.68 -
Sep 11, 2024 29.00 29.00 29.00 29.00 29.00 -
Sep 10, 2024 28.96 28.96 28.96 28.96 28.96 -
Sep 9, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 6, 2024 29.26 29.26 29.26 29.26 29.26 -
Sep 5, 2024 29.58 29.58 29.58 29.58 29.58 -
Sep 4, 2024 29.28 29.28 29.28 29.28 29.28 -
Sep 3, 2024 29.76 29.76 29.76 29.76 29.76 -
Sep 2, 2024 29.84 29.84 29.84 29.84 29.84 -
Aug 30, 2024 29.70 29.70 29.70 29.70 29.70 -
Aug 29, 2024 29.28 29.28 29.28 29.28 29.28 -
Aug 28, 2024 29.52 29.52 29.52 29.52 29.52 -
Aug 27, 2024 29.50 29.50 29.50 29.50 29.50 -
Aug 26, 2024 29.34 29.34 29.34 29.34 29.34 -
Aug 23, 2024 29.22 29.22 29.22 29.22 29.22 -
Aug 22, 2024 29.02 29.02 29.02 29.02 29.02 -
Aug 21, 2024 28.96 28.96 28.96 28.96 28.96 -
Aug 20, 2024 28.86 28.86 28.86 28.86 28.86 -
Aug 19, 2024 28.58 28.58 28.58 28.58 28.58 -
Aug 16, 2024 28.44 28.44 28.44 28.44 28.44 -
Aug 15, 2024 28.28 28.28 28.28 28.28 28.28 -
Aug 14, 2024 28.20 28.20 28.20 28.20 28.20 -
Aug 13, 2024 27.88 27.88 27.88 27.88 27.88 -
Aug 12, 2024 28.10 28.10 28.10 28.10 28.10 -
Aug 9, 2024 27.64 27.64 27.64 27.64 27.64 -
Aug 8, 2024 27.80 27.80 27.80 27.80 27.80 -
Aug 7, 2024 27.74 27.74 27.74 27.74 27.74 -
Aug 6, 2024 27.82 27.82 27.82 27.82 27.82 -
Aug 5, 2024 27.42 27.42 27.42 27.42 27.42 -
Aug 2, 2024 28.32 28.32 28.32 28.32 28.32 -
Aug 1, 2024 28.90 28.90 28.90 28.90 28.90 -
Jul 31, 2024 28.96 28.96 28.96 28.96 28.96 -
Jul 30, 2024 28.46 28.46 28.46 28.46 28.46 -
Jul 29, 2024 28.86 28.86 28.86 28.86 28.86 -
Jul 26, 2024 27.88 27.88 27.88 27.88 27.88 -
Jul 25, 2024 26.00 26.00 26.00 26.00 26.00 -
Jul 24, 2024 25.88 25.88 25.88 25.88 25.88 -
Jul 23, 2024 26.14 26.14 26.14 26.14 26.14 -
Jul 22, 2024 26.16 26.16 26.16 26.16 26.16 -
Jul 19, 2024 26.34 26.34 26.34 26.34 26.34 -
Jul 18, 2024 25.80 25.80 25.80 25.80 25.80 -
Jul 17, 2024 26.42 26.42 26.42 26.42 26.42 -
Jul 16, 2024 26.18 26.18 26.18 26.18 26.18 -
Jul 15, 2024 26.28 26.28 26.28 26.28 26.28 -
Jul 12, 2024 26.26 26.26 26.26 26.26 26.26 -
Jul 11, 2024 26.10 26.10 26.10 26.10 26.10 -
Jul 10, 2024 25.70 25.70 25.70 25.70 25.70 -
Jul 9, 2024 26.30 26.30 26.30 26.30 26.30 -
Jul 8, 2024 26.10 26.10 26.10 26.10 26.10 -
Jul 5, 2024 26.18 26.18 26.18 26.18 26.18 -
Jul 4, 2024 25.68 25.68 25.68 25.68 25.68 -
Jul 3, 2024 25.42 25.42 25.42 25.42 25.42 -
Jul 2, 2024 0.83 Dividend
Jul 2, 2024 25.62 25.62 25.62 25.62 25.62 -
Jul 1, 2024 26.14 26.14 26.14 26.14 25.31 -
Jun 28, 2024 26.10 26.10 26.10 26.10 25.27 -
Jun 27, 2024 26.44 26.44 26.44 26.44 25.60 -
Jun 26, 2024 26.64 26.64 26.64 26.64 25.79 -
Jun 25, 2024 26.74 26.74 26.74 26.74 25.89 -
Jun 24, 2024 26.60 26.60 26.60 26.60 25.76 -
Jun 21, 2024 26.98 26.98 26.98 26.98 26.12 -
Jun 20, 2024 26.58 26.58 26.58 26.58 25.74 -
Jun 19, 2024 26.90 26.90 26.90 26.90 26.05 -
Jun 18, 2024 26.46 26.46 26.46 26.46 25.62 -
Jun 17, 2024 26.74 26.74 26.74 26.74 25.89 -
Jun 14, 2024 27.56 27.56 27.56 27.56 26.68 -
Jun 13, 2024 28.32 28.32 28.32 28.32 27.42 -
Jun 12, 2024 27.88 27.88 27.88 27.88 26.99 -
Jun 11, 2024 28.04 28.04 28.04 28.04 27.15 -
Jun 10, 2024 27.88 27.88 27.88 27.88 26.99 -
Jun 7, 2024 28.20 28.20 28.20 28.20 27.30 -
Jun 6, 2024 28.44 28.44 28.44 28.44 27.54 -
Jun 5, 2024 27.80 27.80 27.80 27.80 26.92 -
Jun 4, 2024 27.52 27.52 27.52 27.52 26.65 -
Jun 3, 2024 27.78 27.78 27.78 27.78 26.90 -
May 31, 2024 27.72 27.72 27.72 27.72 26.84 -
May 30, 2024 27.50 27.50 27.50 27.50 26.63 -
May 29, 2024 27.80 27.80 27.80 27.80 26.92 -
May 28, 2024 27.88 27.88 27.88 27.88 26.99 -
May 27, 2024 28.04 28.04 28.04 28.04 27.15 -
May 24, 2024 27.42 27.42 27.42 27.42 26.55 -
May 23, 2024 27.52 27.52 27.52 27.52 26.65 -
May 22, 2024 27.30 27.30 27.30 27.30 26.43 -
May 21, 2024 27.22 27.22 27.22 27.22 26.36 -
May 20, 2024 27.64 27.64 27.20 27.20 26.34 -
May 17, 2024 27.40 27.40 27.40 27.40 26.53 -
May 16, 2024 27.74 27.74 27.74 27.74 26.86 -
May 15, 2024 27.52 27.52 27.52 27.52 26.65 -
May 14, 2024 27.70 27.70 27.70 27.70 26.82 -
May 13, 2024 28.08 28.08 28.08 28.08 27.19 -
May 10, 2024 28.34 28.34 28.34 28.34 27.44 -
May 9, 2024 28.12 28.20 28.12 28.20 27.30 -
May 8, 2024 27.88 27.88 27.88 27.88 26.99 -
May 7, 2024 27.58 27.58 27.58 27.58 26.70 -
May 6, 2024 27.64 27.64 27.64 27.64 26.76 -
May 3, 2024 27.24 27.24 27.24 27.24 26.38 -
May 2, 2024 27.20 27.20 27.20 27.20 26.34 -
Apr 30, 2024 27.38 27.38 27.38 27.38 26.51 -
Apr 29, 2024 27.70 27.70 27.70 27.70 26.82 -
Apr 26, 2024 27.40 27.40 27.40 27.40 26.53 -
Apr 25, 2024 26.76 26.76 26.76 26.76 25.91 -
Apr 24, 2024 27.02 27.02 27.02 27.02 26.16 -
Apr 23, 2024 27.34 27.34 27.34 27.34 26.47 -
Apr 22, 2024 27.42 27.42 27.42 27.42 26.55 -
Apr 19, 2024 26.84 26.84 26.84 26.84 25.99 -
Apr 18, 2024 26.68 26.68 26.68 26.68 25.83 -
Apr 17, 2024 26.66 26.66 26.66 26.66 25.81 -
Apr 16, 2024 26.40 26.40 26.40 26.40 25.56 -
Apr 15, 2024 26.90 26.90 26.90 26.90 26.05 -
Apr 12, 2024 27.24 27.24 27.24 27.24 26.38 -
Apr 11, 2024 26.92 26.92 26.92 26.92 26.07 -
Apr 10, 2024 26.92 26.92 26.92 26.92 26.07 -
Apr 9, 2024 26.86 26.86 26.86 26.86 26.01 -
Apr 8, 2024 27.62 27.62 27.62 27.62 26.74 -
Apr 5, 2024 27.18 27.18 27.18 27.18 26.32 -
Apr 4, 2024 28.00 28.00 28.00 28.00 27.11 -
Apr 3, 2024 27.78 27.78 27.78 27.78 26.90 -
Apr 2, 2024 28.18 28.18 28.18 28.18 27.29 -
Mar 28, 2024 28.14 28.14 28.14 28.14 27.25 -
Mar 27, 2024 27.97 27.97 27.97 27.97 27.08 -
Mar 26, 2024 28.01 28.01 28.01 28.01 27.12 -
Mar 25, 2024 28.02 28.02 28.02 28.02 27.13 -
Mar 22, 2024 28.30 28.30 28.30 28.30 27.40 -
Mar 21, 2024 27.56 27.56 27.56 27.56 26.68 -
Mar 20, 2024 26.72 26.72 26.72 26.72 25.87 -
Mar 19, 2024 26.63 26.63 26.63 26.63 25.78 -
Mar 18, 2024 26.47 26.47 26.47 26.47 25.63 -
Mar 15, 2024 26.80 26.80 26.80 26.80 25.95 -
Mar 14, 2024 27.04 27.04 27.04 27.04 26.18 -
Mar 13, 2024 27.14 27.14 27.14 27.14 26.28 -
Mar 12, 2024 27.46 27.46 27.46 27.46 26.59 -
Mar 11, 2024 27.16 27.16 27.16 27.16 26.30 -
Mar 8, 2024 27.19 27.19 27.19 27.19 26.33 -
Mar 7, 2024 27.35 27.35 27.35 27.35 26.48 -
Mar 6, 2024 27.41 27.41 27.41 27.41 26.54 -
Mar 5, 2024 27.04 27.04 27.04 27.04 26.18 -
Mar 4, 2024 27.02 27.02 27.02 27.02 26.16 -
Mar 1, 2024 26.93 26.93 26.93 26.93 26.07 -
Feb 29, 2024 26.76 26.76 26.76 26.76 25.91 -
Feb 28, 2024 26.70 26.70 26.70 26.70 25.85 -
Feb 27, 2024 26.37 26.37 26.37 26.37 25.53 -
Feb 26, 2024 27.22 27.22 27.22 27.22 26.36 -
Feb 23, 2024 26.95 26.95 26.95 26.95 26.09 -
Feb 22, 2024 25.24 25.24 25.24 25.24 24.44 -
Feb 21, 2024 25.20 25.20 25.20 25.20 24.40 -
Feb 20, 2024 25.13 25.13 25.13 25.13 24.33 -
Feb 19, 2024 25.03 25.03 25.03 25.03 24.24 -
Feb 16, 2024 25.00 25.00 25.00 25.00 24.21 -
Feb 15, 2024 24.86 24.86 24.86 24.86 24.07 -
Feb 14, 2024 24.49 24.49 24.49 24.49 23.71 -
Feb 13, 2024 24.71 24.71 24.71 24.71 23.93 -
Feb 12, 2024 24.69 24.69 24.69 24.69 23.91 -
Feb 9, 2024 24.70 24.70 24.70 24.70 23.92 -
Feb 8, 2024 24.69 24.69 24.69 24.69 23.91 -
Feb 7, 2024 24.80 24.80 24.80 24.80 24.01 -
Feb 6, 2024 25.03 25.03 25.03 25.03 24.24 -
Feb 5, 2024 24.96 24.96 24.96 24.96 24.17 -
Feb 2, 2024 24.78 24.78 24.78 24.78 23.99 -
Feb 1, 2024 24.44 24.44 24.44 24.44 23.66 -
Jan 31, 2024 24.60 24.60 24.60 24.60 23.82 -
Jan 30, 2024 24.49 24.49 24.49 24.49 23.71 -
Jan 29, 2024 24.79 24.79 24.79 24.79 24.00 -
Jan 26, 2024 24.45 24.45 24.45 24.45 23.67 -
Jan 25, 2024 24.34 24.34 24.34 24.34 23.57 -
Jan 24, 2024 24.41 24.41 24.41 24.41 23.63 -
Jan 23, 2024 23.90 23.90 23.90 23.90 23.14 -
Jan 22, 2024 23.92 23.92 23.92 23.92 23.16 -
Jan 19, 2024 23.64 23.64 23.64 23.64 22.89 -
Jan 18, 2024 23.44 23.44 23.44 23.44 22.70 -
Jan 17, 2024 23.15 23.15 23.15 23.15 22.41 -
Jan 16, 2024 23.31 23.31 23.31 23.31 22.57 -
Jan 15, 2024 23.05 23.05 23.05 23.05 22.32 -
Jan 12, 2024 23.05 23.05 23.05 23.05 22.32 -
Jan 11, 2024 22.75 22.75 22.75 22.75 22.03 -
Jan 10, 2024 22.77 22.77 22.77 22.77 22.05 -
Jan 9, 2024 22.86 22.86 22.86 22.86 22.13 -
Jan 8, 2024 23.09 23.09 23.09 23.09 22.36 -
Jan 5, 2024 23.32 23.32 23.32 23.32 22.58 -
Jan 4, 2024 22.87 22.87 22.87 22.87 22.14 -
Jan 3, 2024 22.76 22.76 22.76 22.76 22.04 -
Jan 2, 2024 22.64 22.90 22.64 22.90 22.17 50
Dec 29, 2023 22.82 22.82 22.79 22.79 22.07 -
Dec 28, 2023 22.76 22.76 22.76 22.76 22.04 -
Dec 27, 2023 22.58 22.58 22.58 22.58 21.86 -
Dec 22, 2023 22.42 22.42 22.42 22.42 21.71 -
Dec 21, 2023 22.33 22.33 22.33 22.33 21.62 -
Dec 20, 2023 22.29 22.29 22.29 22.29 21.58 -
Dec 19, 2023 22.11 22.11 22.11 22.11 21.41 -
Dec 18, 2023 22.12 22.12 22.12 22.12 21.42 -
Dec 15, 2023 22.47 22.47 22.47 22.47 21.76 -
Dec 14, 2023 21.82 21.82 21.82 21.82 21.13 -
Dec 13, 2023 21.54 21.54 21.54 21.54 20.86 -
Dec 12, 2023 21.31 21.31 21.31 21.31 20.63 -
Dec 11, 2023 21.57 21.57 21.57 21.57 20.89 -
Dec 8, 2023 21.65 21.65 21.65 21.65 20.96 -
Dec 7, 2023 21.83 21.83 21.83 21.83 21.14 -
Dec 6, 2023 22.14 22.14 22.14 22.14 21.44 -
Dec 5, 2023 22.37 22.37 22.37 22.37 21.66 -
Dec 4, 2023 22.18 22.18 22.18 22.18 21.48 -
Dec 1, 2023 22.26 22.26 22.26 22.26 21.55 -
Nov 30, 2023 22.40 22.40 22.40 22.40 21.69 -
Nov 29, 2023 22.38 22.38 22.38 22.38 21.67 -
Nov 28, 2023 22.40 22.40 22.40 22.40 21.69 -
Nov 27, 2023 22.49 22.49 22.49 22.49 21.78 -
Nov 24, 2023 22.30 22.30 22.30 22.30 21.59 -
Nov 23, 2023 22.30 22.30 22.30 22.30 21.59 -
Nov 22, 2023 22.06 22.06 22.06 22.06 21.36 -
Nov 21, 2023 22.02 22.02 22.02 22.02 21.32 -
Nov 20, 2023 22.02 22.02 22.02 22.02 21.32 -