Singapore markets closed

Bloom Energy Corp (1ZB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.79-0.52 (-3.62%)
As of 08:01AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202413.7913.7913.7913.7913.79250
04 Jun 202414.3114.3114.3114.3114.31-
03 Jun 202414.8814.8814.8814.8814.88-
31 May 202415.0615.0615.0615.0615.06-
30 May 202414.1214.1214.1214.1214.12-
29 May 202415.1915.1915.1915.1915.19-
28 May 202415.0515.6015.0515.6015.60250
27 May 202414.9214.9214.9214.9214.92-
24 May 202414.5414.5414.5414.5414.54-
23 May 202414.8314.8314.8314.8314.83-
22 May 202413.8213.8213.8213.8213.82-
21 May 202411.7711.7711.7711.7711.77-
20 May 202411.2711.2711.2711.2711.27-
17 May 202411.0311.0311.0311.0311.03-
16 May 202411.7111.7111.7111.7111.71-
15 May 202411.4111.4111.4111.4111.41-
14 May 202410.5710.5710.5710.5710.57-
13 May 202410.1910.1910.1910.1910.19-
10 May 202411.2711.2711.2711.2711.27-
09 May 202410.8810.8810.8810.8810.88-
08 May 202410.8410.8410.8410.8410.84-
07 May 202411.0711.0711.0711.0711.07-
06 May 202410.8710.8710.8710.8710.87-
03 May 202410.6410.6410.6410.6410.64-
02 May 202410.4410.4410.4410.4410.44-
30 Apr 202410.4010.4010.4010.4010.40-
29 Apr 20249.759.759.759.759.75-
26 Apr 20248.908.908.908.908.90-
25 Apr 20248.808.808.808.808.80-
24 Apr 20249.209.209.209.209.20-
23 Apr 20248.638.638.638.638.63-
22 Apr 20248.998.998.998.998.99-
19 Apr 20248.998.998.998.998.99-
18 Apr 20249.159.159.159.159.15-
17 Apr 20249.169.279.169.279.27100
16 Apr 20249.489.489.489.489.48-
15 Apr 20249.979.979.979.979.97-
12 Apr 202410.5210.5210.4810.4810.4816
11 Apr 202410.4610.4610.4610.4610.46-
10 Apr 202410.8310.8310.8310.8310.83-
09 Apr 202410.8610.8610.8610.8610.86-
08 Apr 202410.6710.6710.6710.6710.67-
05 Apr 202410.8610.8610.8610.8610.86-
04 Apr 202410.7511.4110.7511.4111.412
03 Apr 202410.7410.7410.7410.7410.74-
02 Apr 202410.7710.7710.7710.7710.77-
28 Mar 202410.1010.1010.1010.1010.10-
27 Mar 202410.0010.0010.0010.0010.00-
26 Mar 20249.219.219.219.219.21-
25 Mar 20249.009.009.009.009.00-
22 Mar 20249.039.039.039.039.03-
21 Mar 20248.748.748.748.748.74-
20 Mar 20248.748.748.748.748.74-
19 Mar 20248.938.938.938.938.93-
18 Mar 20248.428.428.428.428.42-
15 Mar 20248.188.188.188.188.18-
14 Mar 20249.179.179.179.179.17-
13 Mar 20249.299.299.299.299.29-
12 Mar 20249.519.519.519.519.51-
11 Mar 20249.359.359.359.359.35-
08 Mar 20249.449.659.449.659.65400
07 Mar 20248.638.638.638.638.63-
06 Mar 20248.348.348.348.348.34-
05 Mar 20248.108.108.108.108.10-
04 Mar 20248.238.238.238.238.23-
01 Mar 20247.997.997.997.997.99-
29 Feb 20248.228.228.228.228.22-
28 Feb 20248.398.398.398.398.39-
27 Feb 20247.947.947.947.947.94-
26 Feb 20247.837.837.837.837.83-
23 Feb 20247.907.907.907.907.90-
22 Feb 20248.358.358.358.358.35-
21 Feb 20248.218.218.218.218.21-
20 Feb 20248.808.808.808.808.80-
19 Feb 20249.109.249.109.249.24108
16 Feb 20249.569.569.569.569.56-
15 Feb 202410.9310.9310.9310.9310.93-
14 Feb 202410.4510.4510.4510.4510.45-
13 Feb 202411.2211.2211.2211.2211.22-
12 Feb 202410.5710.5710.5710.5710.57-
09 Feb 202410.5510.6810.5510.6810.6830
08 Feb 202410.4510.4510.4510.4510.45-
07 Feb 202410.4410.4410.4410.4410.44-
06 Feb 202410.2110.2110.2110.2110.21-
05 Feb 202410.6310.6310.6310.6310.63-
02 Feb 202411.0311.0311.0311.0311.03-
01 Feb 202410.5110.5110.5110.5110.51-
31 Jan 202410.3210.3210.3210.3210.32-
30 Jan 202410.8710.8710.8710.8710.87-
29 Jan 202411.2911.2911.2911.2911.29-
26 Jan 202411.4011.4011.4011.4011.40-
25 Jan 202410.8310.8310.8310.8310.83-
24 Jan 202410.9810.9810.9810.9810.98-
23 Jan 202410.8010.8010.8010.8010.80-
22 Jan 202410.4210.4210.4210.4210.42-
19 Jan 202410.3010.3010.3010.3010.30-
18 Jan 202410.2010.2010.2010.2010.20-
17 Jan 202410.7010.7010.7010.7010.70-
16 Jan 202411.5211.5211.5211.5211.52-
15 Jan 202411.5811.5811.5811.5811.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...