Advertisement
U.S. Markets closed
S&P Futures
5,849.25 +0.25 (+0.00%) Dow Futures
42,599.00 -6.00 (-0.01%) Nasdaq Futures
20,384.50 +4.25 (+0.02%) Russell 2000 Futures
2,231.30 +0.30 (+0.01%) Crude Oil
70.40 +0.21 (+0.30%) Gold
2,738.90 -10.00 (-0.36%)
Boss Energy Limited (B8Y.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:22AM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
| Oct 23, 2024 | 2.1660 | 2.1660 | 2.1250 | 2.1250 | 2.1250 | 800 |
| Oct 22, 2024 | 2.2050 | 2.2050 | 2.2030 | 2.2030 | 2.2030 | - |
| Oct 21, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Oct 18, 2024 | 2.1530 | 2.2760 | 2.1530 | 2.2760 | 2.2760 | 950 |
| Oct 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 16, 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| Oct 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Oct 14, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| Oct 11, 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| Oct 10, 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
| Oct 09, 2024 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
| Oct 08, 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
| Oct 07, 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| Oct 04, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| Oct 03, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| Oct 02, 2024 | 2.0490 | 2.1600 | 2.0490 | 2.1600 | 2.1600 | 955 |
| Oct 01, 2024 | 2.0650 | 2.2240 | 2.0650 | 2.1280 | 2.1280 | 650 |
| Sep 30, 2024 | 1.9725 | 1.9730 | 1.9725 | 1.9730 | 1.9730 | - |
| Sep 27, 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| Sep 26, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Sep 25, 2024 | 1.9450 | 2.0200 | 1.9450 | 2.0200 | 2.0200 | 4,000 |
| Sep 24, 2024 | 1.9120 | 2.0870 | 1.9105 | 2.0870 | 2.0870 | 6,800 |
| Sep 23, 2024 | 1.7175 | 1.8595 | 1.7175 | 1.8595 | 1.8595 | 4,800 |
| Sep 20, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| Sep 19, 2024 | 1.6540 | 1.7200 | 1.6540 | 1.7200 | 1.7200 | 599 |
| Sep 18, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Sep 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| Sep 16, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep 13, 2024 | 1.6620 | 1.7810 | 1.6620 | 1.7810 | 1.7810 | 150 |
| Sep 12, 2024 | 1.6980 | 1.8340 | 1.6980 | 1.8340 | 1.8340 | 1,000 |
| Sep 11, 2024 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | 1.5225 | - |
| Sep 10, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Sep 09, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 06, 2024 | 1.5365 | 1.5365 | 1.4220 | 1.4220 | 1.4220 | 300 |
| Sep 05, 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| Sep 04, 2024 | 1.5030 | 1.6120 | 1.5030 | 1.6100 | 1.6100 | 38,100 |
| Sep 03, 2024 | 1.5950 | 1.6395 | 1.5950 | 1.6395 | 1.6395 | 1,000 |
| Sep 02, 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| Aug 30, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| Aug 29, 2024 | 1.6620 | 1.6620 | 1.6395 | 1.6395 | 1.6395 | - |
| Aug 28, 2024 | 1.8100 | 1.8105 | 1.8100 | 1.8105 | 1.8105 | - |
| Aug 27, 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| Aug 26, 2024 | 1.8400 | 1.9625 | 1.8400 | 1.9625 | 1.9625 | 1,047 |
| Aug 23, 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | - |
| Aug 22, 2024 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | - |
| Aug 21, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| Aug 20, 2024 | 1.7080 | 1.8290 | 1.7080 | 1.8290 | 1.8290 | 5,800 |
| Aug 19, 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
| Aug 16, 2024 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | - |
| Aug 15, 2024 | 1.6810 | 1.8115 | 1.6810 | 1.8115 | 1.8115 | 4,500 |
| Aug 14, 2024 | 1.6755 | 1.7985 | 1.6755 | 1.7985 | 1.7985 | 1,765 |
| Aug 13, 2024 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | 1.7175 | - |
| Aug 12, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| Aug 09, 2024 | 1.7180 | 1.7180 | 1.7170 | 1.7170 | 1.7170 | - |
| Aug 08, 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
| Aug 07, 2024 | 1.7545 | 1.8840 | 1.7545 | 1.8800 | 1.8800 | 50,700 |
| Aug 06, 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
| Aug 05, 2024 | 1.6685 | 1.6690 | 1.6685 | 1.6685 | 1.6685 | 5,215 |
| Aug 02, 2024 | 1.8200 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 3,488 |
| Aug 01, 2024 | 2.1580 | 2.1580 | 2.0790 | 2.0790 | 2.0790 | 1,500 |
| Jul 31, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| Jul 30, 2024 | 2.0520 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 1,500 |
| Jul 29, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 26, 2024 | 2.1470 | 2.1480 | 2.1470 | 2.1480 | 2.1480 | 1,450 |
| Jul 25, 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
| Jul 24, 2024 | 2.2000 | 2.2000 | 2.1520 | 2.1520 | 2.1520 | 3,051 |
| Jul 23, 2024 | 2.1280 | 2.2000 | 2.1280 | 2.2000 | 2.2000 | 1,699 |
| Jul 22, 2024 | 2.2260 | 2.2280 | 2.2260 | 2.2280 | 2.2280 | - |
| Jul 19, 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
| Jul 18, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
| Jul 17, 2024 | 2.3020 | 2.3090 | 2.3020 | 2.3090 | 2.3090 | 800 |
| Jul 16, 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| Jul 15, 2024 | 2.3800 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 3,000 |
| Jul 12, 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | - |
| Jul 11, 2024 | 2.3960 | 2.4990 | 2.3960 | 2.3970 | 2.3970 | 400 |
| Jul 10, 2024 | 2.2760 | 2.4590 | 2.2760 | 2.4590 | 2.4590 | 1,800 |
| Jul 09, 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| Jul 08, 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
| Jul 05, 2024 | 2.4800 | 2.4800 | 2.4510 | 2.4510 | 2.4510 | 3,100 |
| Jul 04, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jul 03, 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
| Jul 02, 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
| Jul 01, 2024 | 2.5390 | 2.5390 | 2.4420 | 2.4420 | 2.4420 | 3,000 |
| Jun 28, 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
| Jun 27, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 916 |
| Jun 26, 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
| Jun 25, 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | - |
| Jun 24, 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
| Jun 21, 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| Jun 20, 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | - |
| Jun 19, 2024 | 2.4630 | 2.5130 | 2.4630 | 2.5130 | 2.5130 | 550 |
| Jun 18, 2024 | 2.4620 | 2.5000 | 2.4620 | 2.5000 | 2.5000 | 300 |
| Jun 17, 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
| Jun 14, 2024 | 2.4820 | 2.5900 | 2.4820 | 2.5900 | 2.5900 | 300 |
| Jun 13, 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
| Jun 12, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| Jun 11, 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
| Jun 10, 2024 | 2.7690 | 2.7700 | 2.7690 | 2.7700 | 2.7700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.