Singapore markets open in 2 hours 14 minutes

Bandwidth Inc (5XB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
19.03+0.89 (+4.90%)
At close: 08:30PM CEST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202418.3319.0318.1019.0319.0330
16 Jul 202417.5918.3817.4918.1518.15-
15 Jul 202416.9817.5116.9717.5117.51-
12 Jul 202416.7716.9916.7416.7716.77-
11 Jul 202415.6417.0215.6316.7516.75-
10 Jul 202416.0616.1115.6415.6415.64-
09 Jul 202415.6516.1515.5015.8515.85-
08 Jul 202415.5415.7015.5415.6615.66-
05 Jul 202415.5715.6015.2715.3915.39-
04 Jul 202415.6115.6115.5615.5615.56-
03 Jul 202415.3915.6215.3415.6215.62-
02 Jul 202416.0616.0715.3615.3615.36-
01 Jul 202415.7416.1515.7216.0816.08-
28 Jun 202415.7615.9715.6515.8015.80-
27 Jun 202414.5215.4814.5215.4815.48-
26 Jun 202414.5614.6914.4814.6314.63-
25 Jun 202414.6014.6514.4414.6214.62-
24 Jun 202414.7714.9714.5514.6514.65-
21 Jun 202414.4514.7114.3814.6714.67-
20 Jun 202414.7014.7414.3714.4014.40-
19 Jun 202414.6414.6514.6414.6414.64-
18 Jun 202414.5214.5614.1914.1914.19-
17 Jun 202414.6214.7614.1714.4314.43-
14 Jun 202417.2517.2514.6014.8614.86-
13 Jun 202418.1818.2017.3417.4017.40-
12 Jun 202417.8018.3717.7818.0818.08-
11 Jun 202417.8917.9217.6017.7817.78-
10 Jun 202418.2218.2217.7917.8417.84-
07 Jun 202419.2719.3018.3218.3818.38-
06 Jun 202419.0019.3119.0019.1819.18-
05 Jun 202419.0519.1318.7519.0019.00-
04 Jun 202419.1319.2418.8419.1119.11-
03 Jun 202418.6019.0718.6019.0119.01-
31 May 202418.9318.9318.3818.4718.47-
30 May 202418.7619.2118.7619.0019.00-
29 May 202419.1719.3218.8618.8918.89-
28 May 202419.2519.6018.8318.8318.83-
27 May 202419.2519.3219.2519.3119.31-
24 May 202419.2719.3419.1519.2719.27-
23 May 202419.8119.8218.8618.8618.86-
22 May 202419.7420.1419.7019.8519.85-
21 May 202420.2120.2119.7719.8319.83-
20 May 202420.4820.6420.2320.2320.23-
17 May 202420.4720.5820.2220.2220.22-
16 May 202420.6020.7920.4020.7420.74-
15 May 202420.1820.5520.1620.3720.37-
14 May 202420.3820.4820.2220.2220.22-
13 May 202420.1020.8719.9820.5320.53-
10 May 202419.9920.1419.8819.9219.92-
09 May 202419.6419.8819.3419.8819.88-
08 May 202420.9920.9919.8120.0820.0830
07 May 202419.0522.5219.0321.3621.36-
06 May 202417.8919.0817.8919.0819.08-
03 May 202418.4418.4817.8917.8917.89-
02 May 202417.4918.0717.4718.0718.07-
30 Apr 202417.0817.0816.8816.9616.96-
29 Apr 202416.8817.1816.7717.0317.03-
26 Apr 202416.7717.0216.7016.8316.83-
25 Apr 202417.0217.0716.4016.5916.59-
24 Apr 202417.0817.1816.9717.0817.08-
23 Apr 202416.4217.1716.4117.1717.17-
22 Apr 202416.3616.4416.1616.4416.44-
19 Apr 202416.3316.5016.2916.2916.29-
18 Apr 202416.1516.6216.0316.3516.35-
17 Apr 202416.0616.2116.0016.1116.11-
16 Apr 202416.0116.2015.9316.0816.08-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...