Singapore markets close in 1 hour 50 minutes

Bandwidth Inc (5XB.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
18.97+2.04 (+12.05%)
As of 09:52PM CET. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202417.4318.9716.9218.9718.9720
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-
21 Nov 202310.9810.9810.3910.4310.43-
20 Nov 202311.3511.4610.8710.8710.87-
17 Nov 202311.1611.2210.9411.2211.22-
16 Nov 202311.7411.7410.9411.0711.07-
15 Nov 202311.4011.8511.2711.6011.60-
14 Nov 202311.0211.4010.8811.2011.20-
13 Nov 202311.4411.4410.9010.9010.90-
10 Nov 202311.4811.4811.0111.3311.33-
09 Nov 202311.9712.2711.2311.3011.30-
08 Nov 202312.2312.2611.6711.8511.85-
07 Nov 202311.6612.1811.4012.0212.02-
06 Nov 202312.0612.0611.2311.4811.48-
03 Nov 202310.1411.949.9511.9311.93-
02 Nov 202310.1710.269.809.979.97-
01 Nov 202310.1910.219.6210.0510.05-
31 Oct 20239.4510.229.2710.0310.03-
30 Oct 20239.259.419.079.339.33-
27 Oct 20239.659.658.978.978.97-
26 Oct 20239.419.559.239.469.46-
25 Oct 20239.749.749.309.319.31-
24 Oct 20239.079.658.959.659.65-
23 Oct 20239.549.548.888.888.88-
20 Oct 20239.699.699.229.399.39-
19 Oct 202310.1810.189.589.589.58-
18 Oct 202310.8710.8710.0310.0310.03-
17 Oct 202310.4010.7210.3110.7210.72-
16 Oct 202310.0610.5310.0510.4210.42-
13 Oct 20239.7910.099.6810.0910.09-
12 Oct 20239.9610.019.509.819.81-
11 Oct 202310.3510.379.889.919.91-
10 Oct 202310.2610.4810.2110.2810.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...