Singapore markets closed

Bouygues (BYG.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
29.94-0.63 (-2.06%)
As of 08:03AM 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 202429.9429.9429.9429.9429.9441
27 Jun 202430.5730.5730.5730.5730.57-
26 Jun 202431.4931.4931.4931.4931.49-
25 Jun 202431.7231.7231.7231.7231.72-
24 Jun 202431.4431.4431.4431.4431.44-
21 Jun 202431.4431.4431.4431.4431.44-
20 Jun 202431.1331.1331.1331.1331.13-
19 Jun 202431.3031.3031.3031.3031.30-
18 Jun 202431.1731.1731.1731.1731.17-
17 Jun 202430.9330.9330.9330.9330.93-
14 Jun 202431.3431.3431.3431.3431.34-
13 Jun 202432.0732.0732.0732.0732.07-
12 Jun 202432.8732.8732.8732.8732.87-
11 Jun 202433.2833.2833.2833.2833.28-
10 Jun 202434.6434.6433.2533.2633.2641
07 Jun 202435.5535.5535.5535.5535.55-
06 Jun 202435.7035.7035.7035.7035.70-
05 Jun 202435.9835.9835.9835.9835.98-
04 Jun 202436.3736.3736.2136.2136.2175
03 Jun 202436.2236.2236.2236.2236.22-
31 May 202435.6535.6535.6535.6535.65-
30 May 202435.5235.5235.5235.5235.52-
29 May 202436.0136.0136.0136.0136.01-
28 May 202436.0636.0636.0636.0636.06-
27 May 202435.6735.6735.6735.6735.67-
24 May 202435.3135.3135.3135.3135.31-
23 May 202435.5835.5835.5835.5835.58-
22 May 202435.7535.7535.7535.7535.75-
21 May 202435.7535.7535.7535.7535.75-
20 May 202435.6635.6635.6635.6635.66-
17 May 202435.9735.9735.9735.9735.97-
16 May 202436.3436.3436.3436.3436.34-
15 May 202436.1936.1936.1936.1936.19-
14 May 202436.1936.1936.1936.1936.19-
13 May 202435.8535.8535.8535.8535.85-
10 May 202435.7735.7835.7735.7835.78-
09 May 202435.1135.1135.1135.1135.11-
08 May 202434.6834.6834.6834.6834.68-
07 May 202434.5134.5134.5134.5134.51-
06 May 202435.0835.0835.0835.0835.08-
03 May 202434.8134.8134.8134.8134.81-
02 May 202434.5934.5934.5934.5934.59-
30 Apr 202435.4935.4935.4935.4935.49-
30 Apr 20241.9 Dividend
29 Apr 202436.2836.2836.2836.2834.38-
26 Apr 202436.2836.2836.2836.2834.38-
25 Apr 202436.5436.5436.5436.5434.63-
24 Apr 202436.7536.7536.7536.7534.83-
23 Apr 202436.1736.1736.1736.1734.28-
22 Apr 202436.1736.1736.1736.1734.28-
19 Apr 202435.8535.8535.8535.8533.97-
18 Apr 202436.2336.2336.2336.2334.33-
17 Apr 202435.8735.8735.8735.8733.99-
16 Apr 202435.9335.9335.9335.9334.05-
15 Apr 202436.0136.0136.0136.0134.12-
12 Apr 202436.0236.0236.0236.0234.13-
11 Apr 202436.1636.1636.1636.1634.27-
10 Apr 202436.6536.6536.6536.6534.73-
09 Apr 202436.7736.7736.7736.7734.84-
08 Apr 202436.6136.7036.6136.7034.782
05 Apr 202437.4637.4637.4637.4635.50-
04 Apr 202437.8237.8237.8237.8235.84-
03 Apr 202437.8237.8237.8237.8235.84-
02 Apr 202437.9237.9237.9237.9235.93-
28 Mar 202437.9237.9237.9237.9235.93-
27 Mar 202437.7137.7137.7137.7135.74-
26 Mar 202437.7737.7737.7737.7735.79-
25 Mar 202437.8437.8437.8437.8435.86-
22 Mar 202438.0938.0938.0938.0936.10-
21 Mar 202438.2138.2138.2138.2136.21-
20 Mar 202437.4737.4737.4737.4735.51-
19 Mar 202437.4937.4937.4937.4935.53-
18 Mar 202437.2237.2237.2237.2235.27-
15 Mar 202437.0637.0637.0637.0635.12-
14 Mar 202437.0837.0837.0837.0835.14-
13 Mar 202437.0837.0837.0837.0835.14-
12 Mar 202437.0037.0037.0037.0035.06-
11 Mar 202436.4136.4136.4136.4134.50-
08 Mar 202436.3236.3236.3236.3234.42-
07 Mar 202436.1736.1736.1736.1734.28-
06 Mar 202436.2836.2836.2836.2834.38-
05 Mar 202436.1836.1836.1836.1834.29-
04 Mar 202436.2736.2736.2736.2734.37-
01 Mar 202436.8536.8536.8536.8534.92-
29 Feb 202436.8736.8736.8736.8734.94-
28 Feb 202436.6236.6236.6236.6234.70-
27 Feb 202434.2034.2034.2034.2032.41-
26 Feb 202434.3034.3034.3034.3032.50-
23 Feb 202434.9334.9334.9334.9333.10-
22 Feb 202434.9334.9334.9334.9333.10-
21 Feb 202434.5334.5334.5334.5332.72-
20 Feb 202434.3434.3434.3434.3432.54-
19 Feb 202434.3534.3534.3534.3532.55-
16 Feb 202434.3534.3534.3534.3532.55-
15 Feb 202433.4434.2533.4434.2532.4650
14 Feb 202433.0033.0033.0033.0031.27-
13 Feb 202433.0033.0033.0033.0031.27-
12 Feb 202432.9632.9632.9632.9631.23-
09 Feb 202432.9632.9632.9632.9631.23-
08 Feb 202433.5233.5233.5233.5231.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...