Singapore markets closed

BCE Inc (BCE1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
31.01-0.25 (-0.80%)
As of 08:01AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202431.0131.0131.0131.0131.01100
07 May 202431.0631.2631.0631.2631.26100
06 May 202431.1131.1131.1131.1131.11-
03 May 202430.7730.7730.7730.7730.77-
02 May 202431.0031.0031.0031.0031.00-
30 Apr 202430.5230.5230.5230.5230.52-
29 Apr 202430.3730.3730.3730.3730.37-
26 Apr 202430.5830.5830.5830.5830.58-
25 Apr 202430.7730.7730.7730.7730.77-
24 Apr 202430.9930.9930.9930.9930.99-
23 Apr 202430.7630.7630.7630.7630.76-
22 Apr 202430.6030.6030.6030.6030.60-
19 Apr 202430.1530.1530.1530.1530.15-
18 Apr 202430.1330.1330.1330.1330.13-
17 Apr 202430.2330.2330.2330.2330.23-
16 Apr 202430.3830.3830.3830.3830.38-
15 Apr 202430.1230.4530.1230.4530.4510
12 Apr 202430.6230.6230.6230.6230.62-
11 Apr 202430.4830.4830.4830.4830.48-
10 Apr 202430.5530.5530.5530.5530.55-
09 Apr 202430.2030.2030.2030.2030.20-
08 Apr 202430.3530.3530.3530.3530.35-
05 Apr 202430.5830.5830.4330.4330.4370
04 Apr 202430.4630.4630.4630.4630.46-
03 Apr 202430.5030.5030.5030.5030.50-
02 Apr 202431.5831.5831.5831.5831.58-
28 Mar 202431.6831.6831.6831.6831.68-
27 Mar 202431.3231.4131.3231.4131.41-
26 Mar 202430.9230.9230.9230.9230.92-
25 Mar 202431.0031.0031.0031.0031.00-
22 Mar 202431.4431.4431.4431.4431.44-
21 Mar 202431.4131.4131.4131.4131.41-
20 Mar 202431.3631.3631.3631.3631.36-
19 Mar 202431.3831.3831.3831.3831.38-
18 Mar 202431.5131.5131.5131.5131.51-
15 Mar 202431.1531.1531.1531.1531.15-
14 Mar 202432.3332.3332.3332.3332.33-
14 Mar 20240.9975 Dividend
13 Mar 202433.0733.0733.0733.0732.07-
12 Mar 202433.2733.2733.2733.2732.27-
11 Mar 202433.3133.3133.3133.3132.31-
08 Mar 202433.4333.4333.4333.4332.42-
07 Mar 202433.2333.2333.2333.2332.23-
06 Mar 202432.9432.9432.9432.9431.95-
05 Mar 202433.2333.2333.2333.2332.23-
04 Mar 202434.0234.0234.0234.0232.99-
01 Mar 202434.3034.3034.3034.3033.27-
29 Feb 202434.2634.2634.2634.2633.23-
28 Feb 202434.2834.2834.2834.2833.25-
27 Feb 202434.4234.4234.4234.4233.38-
26 Feb 202434.8634.8634.8634.8633.81-
23 Feb 202434.6334.6334.6334.6333.59-
22 Feb 202434.9334.9334.9334.9333.88-
21 Feb 202434.9334.9334.9334.9333.88-
20 Feb 202434.8134.8134.8134.8133.76-
19 Feb 202434.8934.8934.8934.8933.84-
16 Feb 202434.6434.6434.6434.6433.60-
15 Feb 202434.5134.5134.5134.5133.47-
14 Feb 202434.5234.5234.5234.5233.48-
13 Feb 202435.1535.1535.1535.1534.09-
12 Feb 202434.7934.7934.7934.7933.74-
09 Feb 202435.1935.1935.1935.1934.13-
08 Feb 202436.4436.4436.4436.4435.34-
07 Feb 202436.6936.6936.6936.6935.58-
06 Feb 202436.2336.2336.2336.2335.14-
05 Feb 202436.5236.5236.5236.5235.42-
02 Feb 202437.4737.4737.4737.4736.34-
01 Feb 202437.2137.2137.2137.2136.09-
31 Jan 202437.5237.5237.5237.5236.39-
30 Jan 202437.8837.8837.8837.8836.74-
29 Jan 202437.4237.4237.4237.4236.29-
26 Jan 202437.2637.2637.0037.0035.88540
25 Jan 202437.3237.3237.3237.3236.19-
24 Jan 202437.8537.8537.8537.8536.71-
23 Jan 202437.4337.4337.4337.4336.30-
22 Jan 202438.0838.0838.0838.0836.93-
19 Jan 202438.0138.0138.0138.0136.86-
18 Jan 202437.8437.8437.8437.8436.70-
17 Jan 202437.9537.9537.9537.9536.81-
16 Jan 202437.6137.6137.6137.6136.48-
15 Jan 202437.1337.1337.1337.1336.01-
12 Jan 202437.1337.1337.1337.1336.01-
11 Jan 202437.1437.1437.1437.1436.02-
10 Jan 202437.0437.0437.0437.0435.92-
09 Jan 202437.2737.2737.2737.2736.15-
08 Jan 202437.0937.0937.0937.0935.97-
05 Jan 202437.0337.0337.0337.0335.91-
04 Jan 202437.1337.1337.1337.1336.01-
03 Jan 202436.7136.7136.7136.7135.60-
02 Jan 202435.5735.5735.5735.5734.50-
29 Dec 202335.2235.2835.2235.2834.22-
28 Dec 202334.9834.9834.9834.9833.92-
27 Dec 202335.1735.1735.1735.1734.11-
22 Dec 202335.0935.0935.0935.0934.03-
21 Dec 202334.9134.9134.9134.9133.86-
20 Dec 202335.0235.0235.0235.0233.96-
19 Dec 202335.1435.1435.1435.1434.08-
18 Dec 202335.3635.3635.3635.3634.29-
15 Dec 202336.3836.3836.3836.3835.28-
14 Dec 202337.5237.5237.5237.5236.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...