TipRanks
Go Ultimate55% OFF

BCE (BCE1) Historical Prices

DE:BCE1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.8817.8817.8817.8817.88-2.08%00.00
Oct 29, 202617.8118.2617.8118.2618.26+1.24%800.32
Oct 28, 202617.9618.0317.9118.0318.03-0.51%7002.93
Oct 27, 202618.1318.1318.1318.1318.13-0.17%00.00
Oct 26, 202618.1618.1618.1618.1618.16-1.25%00.00
Oct 23, 202618.3918.3918.3918.3918.39+1.59%00.00
Oct 22, 202617.6018.1017.6018.1018.10+2.11%00.00
Oct 21, 202617.7818.1117.4417.7217.72+0.14%1,1004.97
Oct 20, 202617.7017.7017.7017.7017.70-2.27%00.00
Oct 19, 202618.1118.1118.1118.1118.11+0.57%00.00
Oct 16, 202617.9718.0117.9718.0118.01+0.33%2240.99
Oct 15, 202617.7017.9517.7017.9517.95+2.28%00.00
Oct 14, 202617.4517.5517.4517.5517.55+2.03%00.00
Oct 13, 202616.9017.2016.9017.2017.20+2.67%00.00
Oct 12, 202616.8716.8716.7516.7516.75-5.89%2000.86
Oct 09, 202617.8017.8017.8017.8017.80+0.00%00.00
Oct 08, 202617.8017.8017.8017.8017.80+0.00%00.00
Oct 07, 202617.8017.8017.8017.8017.80-0.28%00.00
Oct 06, 202617.8517.8517.8517.8517.85-0.28%00.00
Oct 05, 202617.9017.9017.9017.9017.90-1.07%00.00
Oct 02, 202617.7818.0917.7818.0918.09+1.87%820.33
Oct 01, 202618.1018.1017.7617.7617.76-1.32%1500.61
Sep 30, 202618.0018.0018.0018.0018.00-2.70%00.00
Sep 29, 202618.3018.5018.3018.5018.50+0.54%150.06
Sep 28, 202618.3818.4018.3818.4018.40-0.54%4,00021.79
Sep 25, 202618.6618.6618.5018.5018.50-1.87%6,00067.94
Sep 24, 202618.8518.8518.8518.8518.85-2.11%00.00
Sep 23, 202618.9119.2618.9119.2619.26+1.38%550.63
Sep 22, 202619.0819.0819.0019.0019.00-1.06%2633.13
Sep 21, 202619.2019.2019.2019.2019.20-0.79%00.00
Sep 18, 202619.3519.3519.3519.3519.35-0.25%00.00
Sep 17, 202619.4019.4019.4019.4019.40-1.32%00.00
Sep 16, 202619.7719.7719.6619.6619.66-2.53%1601.41
Sep 15, 202620.1720.1720.1720.1720.17+0.46%00.00
Sep 14, 202620.1020.3520.1020.3520.08+1.70%00.00
Sep 11, 202620.0120.0120.0120.0119.74-0.07%00.00
Sep 10, 202620.0320.0320.0320.0319.76-1.07%00.00
Sep 09, 202620.2420.2420.2420.2419.97-2.22%00.00
Sep 08, 202620.1920.7020.1920.7020.42+2.37%2001.72
Sep 07, 202620.2220.2220.2220.2219.95-0.79%00.00
Sep 04, 202620.3820.3820.3820.3820.11+0.20%00.00
Sep 03, 202620.0820.3420.0820.3420.07+1.12%9388.84
Sep 02, 202620.1220.1220.1220.1219.85-0.72%00.00
Sep 01, 202620.2620.2620.2620.2619.99+0.94%00.00
Aug 31, 202620.0720.0720.0720.0719.80+0.25%00.00
Aug 28, 202620.0220.0220.0220.0219.75-0.35%00.00
Aug 27, 202620.0920.0920.0920.0919.82+1.66%00.00
Aug 26, 202619.7619.7619.7619.7619.50-2.39%600.40
Aug 25, 202620.3920.3920.2520.2519.97+0.03%00.00
Aug 24, 202620.0020.2420.0020.2419.97-0.59%4092.83