Singapore markets open in 6 hours 41 minutes

Bandwidth Inc (5XB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.20+0.34 (+2.14%)
As of 07:37PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202416.0116.2015.9316.2016.2013
15 Apr 202416.3316.4915.8115.8615.86-
12 Apr 202416.5716.6116.2816.3216.32-
11 Apr 202416.2416.4116.1716.4116.41-
10 Apr 202416.6916.7215.9516.0616.06-
09 Apr 202416.3216.6416.2716.5816.58-
08 Apr 202416.1116.2916.1116.1116.11-
05 Apr 202416.2216.3516.0016.1416.14-
04 Apr 202416.3216.4316.1316.1316.13-
03 Apr 202415.7816.0915.7716.0216.02-
02 Apr 202416.2816.3015.6515.6915.69-
28 Mar 202416.8317.1516.7216.8616.86-
27 Mar 202416.5816.8916.4216.7016.70-
26 Mar 202417.1717.1716.5116.5116.51-
25 Mar 202417.3517.3516.9316.9316.93-
22 Mar 202417.7117.7117.3417.3417.34-
21 Mar 202417.8917.9417.7517.8317.83-
20 Mar 202417.4517.8717.3317.8717.87-
19 Mar 202417.4717.6817.2517.5817.58-
18 Mar 202417.0317.4716.6817.3917.39-
15 Mar 202417.3617.3616.8016.8016.80-
14 Mar 202418.3318.3917.1317.1317.13-
13 Mar 202418.9419.3918.1618.1618.16-
12 Mar 202418.6618.9118.3718.7518.75-
11 Mar 202418.4218.4718.2318.3418.34-
08 Mar 202418.6818.8318.2218.2218.22-
07 Mar 202417.9118.5117.8418.5118.5113
06 Mar 202416.9217.7516.4317.7517.75-
05 Mar 202417.7917.8316.8316.9116.91-
04 Mar 202419.2519.2517.6517.6517.65-
01 Mar 202419.2219.2417.9119.0819.08-
29 Feb 202417.4318.9716.9218.9718.97-
28 Feb 202411.3816.9711.1916.9216.92-
27 Feb 202411.1311.4910.9811.1311.13-
26 Feb 202411.2311.3010.9811.0611.06-
23 Feb 202411.7311.7311.1311.1311.13-
22 Feb 202412.5912.6011.5011.5011.50-
21 Feb 202412.5912.5912.0912.2712.27-
20 Feb 202412.8012.8012.2412.4712.47-
19 Feb 202412.8312.8612.8212.8412.84-
16 Feb 202413.5413.5612.7012.7012.70-
15 Feb 202413.0213.3712.7313.3713.37-
14 Feb 202412.3912.9312.2212.9312.9320
13 Feb 202413.7313.7312.2712.2712.27-
12 Feb 202413.5213.7413.4013.6813.68-
09 Feb 202413.3013.6113.1713.5213.52-
08 Feb 202413.3513.5313.1513.1513.15-
07 Feb 202413.1213.2112.7713.1613.16-
06 Feb 202413.0313.1412.8612.9012.90-
05 Feb 202413.3613.3812.7312.8912.89-
02 Feb 202413.2213.3612.6213.2613.26-
01 Feb 202412.9713.0312.6512.8912.89-
31 Jan 202413.1213.1512.8112.8112.81-
30 Jan 202413.6913.6912.9913.0613.06-
29 Jan 202413.5913.6013.2713.5313.53-
26 Jan 202413.5113.7813.3113.4313.43-
25 Jan 202413.4413.6913.2613.4613.46-
24 Jan 202413.8913.9713.3013.3013.30-
23 Jan 202413.3113.6513.1413.6513.65-
22 Jan 202412.6913.1212.5513.1213.12-
19 Jan 202412.0212.4411.8212.4012.40-
18 Jan 202411.9812.0211.6611.8511.85-
17 Jan 202412.4912.4911.7411.8111.81-
16 Jan 202412.6112.6112.3812.4412.44-
15 Jan 202412.6412.6412.4812.6312.63-
12 Jan 202412.3812.6412.2012.4412.44-
11 Jan 202412.9412.9512.1612.1612.16-
10 Jan 202413.0713.1012.6912.6912.69-
09 Jan 202413.4113.4112.9012.9612.96-
08 Jan 202413.3013.4513.1213.2313.23-
05 Jan 202412.7213.1612.5313.1013.10-
04 Jan 202412.6512.6512.2812.4812.48-
03 Jan 202413.1413.1412.2512.5212.52-
02 Jan 202413.2713.2812.8112.9812.98-
29 Dec 202313.5213.5213.3513.3513.35-
28 Dec 202313.0813.3012.7713.3013.30-
27 Dec 202312.9013.0312.7212.8112.81-
22 Dec 202312.3212.5012.1512.4212.42-
21 Dec 202312.1312.2211.9612.2212.22-
20 Dec 202312.8512.8512.0212.0212.02-
19 Dec 202312.6412.8312.4712.7012.70-
18 Dec 202312.6112.7612.4012.5812.58-
15 Dec 202311.7112.4711.4712.4712.47-
14 Dec 202311.2712.1411.0611.5611.56-
13 Dec 202310.5211.0610.2811.0611.06-
12 Dec 202310.7010.7010.2610.3510.35-
11 Dec 202311.2711.2810.5510.5510.55-
08 Dec 202310.7711.2010.5911.1011.10-
07 Dec 202311.2211.2210.5810.5810.58-
06 Dec 202311.1511.4510.9111.0911.09-
05 Dec 202311.2711.2711.0011.0011.00-
04 Dec 202311.0111.1410.5911.1411.14-
01 Dec 202310.2010.8510.0610.8510.85-
30 Nov 202310.5510.5710.1010.1110.11-
29 Nov 202310.3010.5210.1610.4710.47-
28 Nov 202310.1110.139.8010.1310.13-
27 Nov 202310.5610.5910.0110.0110.01-
24 Nov 202310.5810.5810.2510.4810.48-
23 Nov 202310.3910.4510.3810.4310.43-
22 Nov 202310.5310.7510.2310.4510.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...