Singapore markets closed

Bunzl plc (BUZ1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
36.18-0.38 (-1.04%)
As of 08:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202436.1836.1836.1836.1836.18350
27 Jun 202436.4436.5636.4436.5636.56350
26 Jun 202435.7435.7435.7435.7435.74-
25 Jun 202435.5635.5635.5635.5635.56-
24 Jun 202435.8835.8835.8835.8835.88-
21 Jun 202435.8036.0835.8036.0836.0810
20 Jun 202435.6235.6235.6235.6235.62-
19 Jun 202435.4035.4035.4035.4035.40-
18 Jun 202434.4234.4234.4234.4234.42-
17 Jun 202434.6834.6834.6834.6834.68-
14 Jun 202435.3235.3234.9034.9034.90150
13 Jun 202435.2635.2635.2635.2635.26-
12 Jun 202434.9834.9834.9834.9834.98-
11 Jun 202434.7634.7634.7634.7634.76-
10 Jun 202434.7434.7434.7434.7434.74-
07 Jun 202434.8834.8834.8834.8834.88-
06 Jun 202434.7634.7634.7634.7634.76-
05 Jun 202434.8235.1434.8235.1435.1456
04 Jun 202434.8034.8034.8034.8034.80-
03 Jun 202434.8434.8434.8434.8434.84-
31 May 202435.1035.1035.1035.1035.10-
30 May 202434.9234.9234.9234.9234.92-
29 May 202435.1235.1235.1235.1235.12-
28 May 202435.5835.5835.5835.5835.58-
27 May 202435.5435.5435.5435.5435.54-
24 May 202435.4635.4635.4635.4635.46-
23 May 202435.6435.6435.6435.6435.64-
22 May 202435.6235.6235.6235.6235.62-
21 May 202435.5235.5235.5235.5235.52-
20 May 202435.6235.6235.6235.6235.62-
17 May 202435.4835.4835.4835.4835.48-
16 May 202435.6635.6635.6635.6635.66-
16 May 20240.501 Dividend
15 May 202436.2836.8436.2836.8436.3415
14 May 202436.5436.5436.5436.5436.04-
13 May 202437.1437.1437.1437.1436.63-
10 May 202436.9836.9836.9836.9836.48-
09 May 202436.7036.7036.7036.7036.20-
08 May 202436.6836.6836.6836.6836.18-
07 May 202436.3836.3836.3836.3835.89-
06 May 202436.2436.2436.2436.2435.75-
03 May 202436.1636.1636.1636.1635.67-
02 May 202435.7035.7035.7035.7035.21-
30 Apr 202436.2036.2036.2036.2035.71-
29 Apr 202436.1636.7636.1636.7636.269
26 Apr 202435.4235.4235.4235.4234.94-
25 Apr 202435.9035.9035.9035.9035.41-
24 Apr 202435.6036.4035.6036.4035.90200
23 Apr 202435.5835.5835.5835.5835.10-
22 Apr 202434.8234.8234.8234.8234.35-
19 Apr 202434.4234.4234.4234.4233.95-
18 Apr 202434.8634.8634.8634.8634.39-
17 Apr 202434.7034.7034.7034.7034.23-
16 Apr 202434.7234.7234.7234.7234.25-
15 Apr 202435.0635.0635.0635.0634.58-
12 Apr 202435.1035.1035.1035.1034.62-
11 Apr 202434.6034.6034.6034.6034.13-
10 Apr 202434.1035.1034.1035.1034.6240
09 Apr 202434.0434.0434.0434.0433.58-
08 Apr 202434.0434.0434.0434.0433.58-
05 Apr 202433.8233.8233.8233.8233.36-
04 Apr 202434.4034.4034.4034.4033.93-
03 Apr 202434.5034.5034.5034.5034.03-
02 Apr 202435.6435.6435.6435.6435.16-
28 Mar 202435.6835.6835.6835.6835.19-
27 Mar 202435.6335.6335.6335.6335.15-
26 Mar 202435.5335.5335.5335.5335.05-
25 Mar 202435.8135.8135.8135.8135.32-
22 Mar 202435.5435.5435.5435.5435.06-
21 Mar 202435.5835.5835.5835.5835.10-
20 Mar 202435.2435.2435.2435.2434.76-
19 Mar 202435.2035.2035.2035.2034.72-
18 Mar 202435.2935.2935.2935.2934.81-
15 Mar 202435.4535.4535.4535.4534.97-
14 Mar 202435.8836.1335.8836.1335.64100
13 Mar 202436.3236.3236.3236.3235.83-
12 Mar 202436.1536.4836.1536.4835.983
11 Mar 202436.1636.1636.1636.1635.67-
08 Mar 202435.9635.9635.9635.9635.47-
07 Mar 202435.7735.7735.7735.7735.28-
06 Mar 202436.0936.0936.0936.0935.60-
05 Mar 202435.7935.7935.7935.7935.30-
04 Mar 202436.3136.3136.3136.3135.82-
01 Mar 202436.8636.8636.8636.8636.36-
29 Feb 202436.7936.7936.7936.7936.29-
28 Feb 202437.2837.2837.2837.2836.77-
27 Feb 202437.3937.3937.3937.3936.88-
26 Feb 202438.5538.5538.5538.5538.03-
23 Feb 202438.0238.0238.0238.0237.50-
22 Feb 202437.9537.9537.9537.9537.43-
21 Feb 202438.0138.0138.0138.0137.49-
20 Feb 202437.6337.6337.6337.6337.12-
19 Feb 202437.5637.5637.5637.5637.05-
16 Feb 202437.2437.2437.2437.2436.73-
15 Feb 202437.2737.2737.2737.2736.76-
14 Feb 202437.2237.2237.2237.2236.71-
13 Feb 202437.4637.4637.4637.4636.95-
12 Feb 202437.6237.6237.6237.6237.11-
09 Feb 202437.4937.4937.4937.4936.98-
08 Feb 202437.2537.2537.2537.2536.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...