Bouygues

BOUY
🏛️ germany →
38.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.28 28.28 28.27 28.27 0.0M
2022-12-29 28.01 28.40 28.01 28.40 0.0M
2022-12-28 28.10 28.43 28.10 28.13 0.0M
2022-12-27 28.34 28.62 28.34 28.62 0.0M
2022-12-23 28.18 28.44 28.18 28.44 0.0M
2022-12-22 28.13 28.36 28.13 28.36 0.0M
2022-12-21 28.19 28.19 28.19 28.19 0.0M
2022-12-20 27.60 27.88 27.60 27.88 0.0M
2022-12-19 28.23 28.23 27.94 27.94 0.0M
2022-12-16 28.62 28.62 28.14 28.14 0.0M
2022-12-15 28.74 28.74 28.59 28.59 0.0M
2022-12-14 29.02 29.02 29.00 29.00 0.0M
2022-12-13 29.17 29.17 29.04 29.04 0.0M
2022-12-12 29.13 29.21 29.13 29.21 0.0M
2022-12-09 29.14 29.48 29.14 29.48 0.0M
2022-12-08 29.38 29.38 29.34 29.34 0.0M
2022-12-07 29.42 29.42 29.30 29.30 0.0M
2022-12-06 28.87 29.54 28.87 29.52 0.0M
2022-12-05 29.57 29.57 28.87 28.98 0.0M
2022-12-02 29.58 29.86 29.58 29.86 0.0M
2022-12-01 29.70 29.71 29.70 29.71 0.0M
2022-11-30 29.75 29.79 29.54 29.54 0.0M
2022-11-29 29.60 29.68 29.39 29.68 0.0M
2022-11-28 29.47 29.59 29.47 29.59 0.0M
2022-11-25 29.61 29.71 29.61 29.71 0.0M
2022-11-24 29.37 29.79 29.37 29.79 0.0M
2022-11-23 29.32 29.47 29.32 29.47 0.0M
2022-11-22 29.22 29.54 29.22 29.54 0.0M
2022-11-21 28.90 29.30 28.90 29.30 0.0M
2022-11-18 28.48 28.95 28.44 28.95 0.0M
2022-11-17 30.42 30.42 28.50 28.50 0.0M
2022-11-16 30.50 30.71 30.35 30.35 0.0M
2022-11-15 30.47 30.74 30.47 30.74 0.0M
2022-11-14 30.23 30.55 30.23 30.55 0.0M
2022-11-11 30.37 30.37 30.30 30.30 0.0M
2022-11-10 29.76 29.98 29.76 29.98 0.0M
2022-11-09 29.59 29.88 29.59 29.88 0.0M
2022-11-08 29.59 29.92 29.59 29.92 0.0M
2022-11-07 29.35 29.79 29.35 29.79 0.0M
2022-11-04 29.13 29.46 29.13 29.46 0.0M
2022-11-03 28.44 29.09 28.44 29.09 0.0M
2022-11-02 29.07 29.23 29.00 29.00 0.0M
2022-11-01 28.97 29.06 28.97 29.06 0.0M
2022-10-31 28.67 28.97 28.67 28.97 0.0M
2022-10-28 28.19 28.72 28.19 28.72 0.0M
2022-10-27 28.22 28.62 28.22 28.62 0.0M
2022-10-26 27.92 28.13 27.92 28.13 0.0M
2022-10-25 27.80 28.07 27.80 28.07 0.0M
2022-10-24 27.32 27.81 27.32 27.81 0.0M
2022-10-21 26.77 27.27 26.77 27.27 0.0M
2022-10-20 27.23 27.23 27.22 27.22 0.0M
2022-10-19 27.43 27.50 27.43 27.50 0.0M
2022-10-18 27.19 27.38 27.19 27.38 0.0M
2022-10-17 26.50 27.05 26.50 27.05 0.0M
2022-10-14 26.70 26.77 26.60 26.60 0.0M
2022-10-13 25.88 25.88 25.88 25.88 0.0M
2022-10-12 26.42 26.42 26.42 26.42 0.0M
2022-10-11 26.34 26.49 26.34 26.49 0.0M
2022-10-10 25.79 26.50 25.75 26.50 0.0M
2022-10-07 26.11 26.19 26.11 26.19 0.0M
2022-10-06 27.02 27.02 26.17 26.17 0.0M
2022-10-05 27.97 27.97 26.90 26.90 0.0M
2022-10-04 27.28 27.38 27.28 27.38 0.0M
2022-10-03 26.48 27.10 26.48 27.10 0.0M
2022-09-30 26.39 26.86 26.39 26.86 0.0M
2022-09-29 26.93 26.93 26.61 26.61 0.0M
2022-09-28 26.45 26.71 26.45 26.71 0.0M
2022-09-27 26.92 26.99 26.92 26.99 0.0M
2022-09-26 26.93 27.04 26.93 27.04 0.0M
2022-09-23 27.71 27.71 27.08 27.08 0.0M
2022-09-22 27.42 27.72 27.42 27.66 0.0M
2022-09-21 27.77 28.00 27.77 28.00 0.0M
2022-09-20 28.63 28.63 27.99 27.99 0.0M
2022-09-19 28.54 28.57 28.43 28.43 0.0M
2022-09-16 30.02 30.02 28.84 28.84 0.0M
2022-09-15 30.02 30.26 30.02 30.26 0.0M
2022-09-14 30.00 30.38 30.00 30.09 0.0M
2022-09-13 30.38 30.47 30.38 30.47 0.0M
2022-09-12 29.89 30.43 29.89 30.43 0.0M
2022-09-09 29.18 29.78 29.18 29.78 0.0M
2022-09-08 29.77 29.77 29.18 29.18 0.0M
2022-09-07 29.09 29.76 29.09 29.76 0.0M
2022-09-06 29.08 29.34 29.08 29.34 0.0M
2022-09-05 28.96 29.30 28.84 29.30 0.0M
2022-09-02 29.17 29.17 29.13 29.13 0.0M
2022-09-01 29.01 29.19 29.00 29.19 0.0M
2022-08-31 29.75 29.75 29.44 29.44 0.0M
2022-08-30 29.31 29.46 29.31 29.46 0.0M
2022-08-29 28.71 28.71 28.71 28.71 0.0M
2022-08-26 29.66 29.85 29.16 29.16 0.0M
2022-08-25 29.78 29.95 29.76 29.76 0.0M
2022-08-24 29.79 29.84 29.79 29.84 0.0M
2022-08-23 29.72 29.94 29.72 29.94 0.0M
2022-08-22 30.15 30.35 29.87 29.87 0.0M
2022-08-19 30.35 30.52 30.35 30.52 0.0M
2022-08-18 30.27 30.60 30.27 30.60 0.0M
2022-08-17 30.77 30.84 30.45 30.45 0.0M
2022-08-16 30.55 30.79 30.55 30.79 0.0M
2022-08-15 30.72 30.72 30.61 30.61 0.0M
2022-08-12 30.64 30.74 30.64 30.74 0.0M
2022-08-11 30.35 30.64 30.35 30.64 0.0M
2022-08-10 29.92 30.36 29.92 30.24 0.0M
2022-08-09 29.60 30.21 29.60 30.21 0.0M
2022-08-08 29.52 29.52 29.52 29.52 0.0M
2022-08-05 29.30 29.44 29.30 29.44 0.0M
2022-08-04 29.31 29.35 29.31 29.35 0.0M
2022-08-03 29.22 29.40 29.22 29.40 0.0M
2022-08-02 29.31 29.31 29.26 29.26 0.0M
2022-08-01 29.26 29.31 29.26 29.31 0.0M
2022-07-29 29.47 29.59 29.47 29.59 0.0M
2022-07-28 28.95 28.95 28.79 28.79 0.0M
2022-07-27 28.87 28.87 28.86 28.86 0.0M
2022-07-26 28.97 28.97 28.88 28.88 0.0M
2022-07-25 28.66 29.03 28.66 29.03 0.0M
2022-07-22 28.34 28.69 28.34 28.69 0.0M
2022-07-21 28.62 28.80 28.45 28.80 0.0M
2022-07-20 28.71 29.02 28.71 29.02 0.0M
2022-07-19 28.05 28.97 28.05 28.97 0.0M
2022-07-18 28.21 28.40 28.21 28.40 0.0M
2022-07-15 27.78 27.80 27.78 27.80 0.0M
2022-07-14 27.75 27.75 27.59 27.59 0.0M
2022-07-13 28.04 28.04 27.85 27.85 0.0M
2022-07-12 28.31 28.50 28.31 28.50 0.0M
2022-07-11 28.29 28.43 27.92 28.12 0.0M
2022-07-08 27.95 28.52 27.93 28.52 0.0M
2022-07-07 27.90 28.21 27.82 28.01 0.0M
2022-07-06 28.03 28.03 27.71 27.74 0.0M
2022-07-05 28.73 28.73 27.54 27.81 0.0M
2022-07-04 28.86 28.91 28.59 28.74 0.0M
2022-07-01 28.95 29.02 28.65 28.65 0.0M
2022-06-30 29.68 29.68 29.15 29.15 0.0M
2022-06-29 30.27 30.71 30.14 30.19 0.0M
2022-06-28 30.27 30.86 30.27 30.73 0.0M
2022-06-27 30.81 30.82 30.17 30.17 0.0M
2022-06-24 30.28 30.92 30.25 30.92 0.0M
2022-06-23 30.32 30.38 30.18 30.18 0.0M
2022-06-22 30.00 30.56 29.93 30.54 0.0M
2022-06-21 30.64 31.04 30.59 30.63 0.0M
2022-06-20 30.97 31.00 30.31 30.66 0.0M
2022-06-17 30.82 31.27 30.79 31.03 0.0M
2022-06-16 30.65 31.28 30.61 30.83 0.0M
2022-06-15 30.36 31.17 30.36 31.11 0.0M
2022-06-14 30.88 30.89 30.30 30.30 0.0M
2022-06-13 30.55 30.88 30.46 30.66 0.0M
2022-06-10 31.19 31.38 31.04 31.15 0.0M
2022-06-09 31.42 31.79 31.42 31.51 0.0M
2022-06-08 31.95 31.95 31.71 31.73 0.0M
2022-06-07 31.71 32.16 31.70 31.86 0.0M
2022-06-06 32.04 32.17 31.86 32.10 0.0M
2022-06-03 31.98 32.03 31.86 31.98 0.0M
2022-06-02 31.90 32.07 31.90 32.07 0.0M
2022-06-01 32.12 32.37 31.80 31.80 0.0M
2022-05-31 32.10 32.38 32.10 32.38 0.0M
2022-05-30 32.87 32.87 32.38 32.38 0.0M
2022-05-27 32.61 32.79 32.61 32.79 0.0M
2022-05-26 32.25 32.25 32.25 32.25 0.0M
2022-05-25 32.17 32.50 32.17 32.50 0.0M
2022-05-24 31.51 32.09 31.51 32.09 0.0M
2022-05-23 32.09 32.09 31.67 32.03 0.0M
2022-05-20 31.95 31.95 31.93 31.93 0.0M
2022-05-19 31.55 31.92 31.55 31.92 0.0M
2022-05-18 31.89 32.14 31.89 32.03 0.0M
2022-05-17 31.79 31.97 31.79 31.95 0.0M
2022-05-16 30.85 31.54 30.83 31.54 0.0M
2022-05-13 31.14 31.28 31.01 31.19 0.0M
2022-05-12 31.03 31.03 30.69 31.01 0.0M
2022-05-11 31.04 31.28 31.00 31.28 0.0M
2022-05-10 30.50 31.02 30.50 30.85 0.0M
2022-05-09 30.37 30.68 30.37 30.58 0.0M
2022-05-06 30.87 30.91 30.67 30.77 0.0M
2022-05-05 31.55 31.57 30.93 30.97 0.0M
2022-05-04 30.78 31.04 30.76 30.92 0.0M
2022-05-03 30.52 30.90 30.46 30.87 0.0M
2022-05-02 32.67 32.70 32.02 32.02 0.0M
2022-04-29 33.20 33.20 32.87 33.02 0.0M
2022-04-28 32.81 33.27 32.81 32.89 0.0M
2022-04-27 32.95 32.95 32.74 32.77 0.0M
2022-04-26 32.92 33.13 32.92 32.95 0.0M
2022-04-25 31.42 32.48 31.42 32.48 0.0M
2022-04-22 31.62 32.21 31.62 32.21 0.0M
2022-04-21 32.11 32.34 32.09 32.34 0.0M
2022-04-20 31.00 32.23 31.00 32.23 0.0M
2022-04-19 30.94 31.42 30.94 31.42 0.0M
2022-04-14 30.77 31.15 30.70 31.15 0.0M
2022-04-13 30.89 30.99 30.64 30.78 0.0M
2022-04-12 30.61 31.03 30.61 31.03 0.0M
2022-04-11 31.01 31.38 30.71 31.12 0.0M
2022-04-08 30.61 30.83 30.61 30.74 0.0M
2022-04-07 30.19 30.81 30.19 30.51 0.0M
2022-04-06 30.34 30.71 30.05 30.24 0.0M
2022-04-05 31.28 31.31 30.27 30.41 0.0M
2022-04-04 31.76 31.77 31.35 31.41 0.0M
2022-04-01 31.59 31.78 31.54 31.66 0.0M
2022-03-31 31.71 32.20 31.71 31.84 0.0M
2022-03-30 31.99 31.99 31.83 31.83 0.0M
2022-03-29 32.08 32.18 32.08 32.18 0.0M
2022-03-28 32.00 32.00 31.79 31.79 0.0M
2022-03-25 32.46 32.46 32.45 32.45 0.0M
2022-03-24 32.86 32.86 32.60 32.60 0.0M
2022-03-23 33.14 33.32 33.14 33.21 0.0M
2022-03-22 32.44 33.10 32.44 33.07 0.0M
2022-03-21 32.39 32.65 32.39 32.65 0.0M
2022-03-18 32.74 32.74 32.74 32.74 0.0M
2022-03-17 32.67 33.58 32.67 33.58 0.0M
2022-03-16 33.64 33.66 33.16 33.16 0.0M
2022-03-15 32.41 32.73 31.97 32.73 0.0M
2022-03-14 31.76 32.77 31.47 32.64 0.0M
2022-03-11 31.48 32.18 31.48 31.78 0.0M
2022-03-10 31.93 31.93 31.32 31.33 0.0M
2022-03-09 30.39 31.48 30.39 31.40 0.0M
2022-03-08 29.27 30.30 29.24 30.19 0.0M
2022-03-07 29.57 30.08 28.83 30.08 0.0M
2022-03-04 31.00 31.00 30.00 30.14 0.0M
2022-03-03 31.41 31.57 31.29 31.29 0.0M
2022-03-02 31.07 31.57 31.07 31.57 0.0M
2022-03-01 31.99 31.99 31.99 31.99 0.0M
2022-02-28 31.90 31.90 31.90 31.90 0.0M
2022-02-25 31.29 31.29 31.12 31.12 0.0M
2022-02-24 31.28 31.28 30.54 30.89 0.0M
2022-02-23 31.39 31.99 31.39 31.80 0.0M
2022-02-22 31.74 31.79 31.51 31.52 0.0M
2022-02-21 32.62 33.02 32.19 32.19 0.0M
2022-02-18 32.22 32.75 32.22 32.52 0.0M
2022-02-17 32.43 32.55 32.24 32.43 0.0M
2022-02-16 32.31 32.74 32.30 32.59 0.0M
2022-02-15 31.94 32.53 31.94 32.51 0.0M
2022-02-14 31.83 31.99 31.75 31.94 0.0M
2022-02-11 32.20 32.70 32.20 32.46 0.0M
2022-02-10 32.33 32.74 32.32 32.71 0.0M
2022-02-09 31.96 32.64 31.95 32.64 0.0M
2022-02-08 31.11 32.03 31.11 32.02 0.0M
2022-02-07 31.26 31.53 31.24 31.51 0.0M
2022-02-04 31.27 31.59 31.10 31.21 0.0M
2022-02-03 31.40 31.51 31.33 31.38 0.0M
2022-02-02 31.45 31.64 31.39 31.64 0.0M
2022-02-01 31.34 31.49 31.34 31.35 0.0M
2022-01-31 31.74 31.74 30.99 31.10 0.0M
2022-01-28 31.23 31.37 31.01 31.37 0.0M
2022-01-27 30.60 31.30 30.59 31.26 0.0M
2022-01-26 31.16 31.64 31.02 31.02 0.0M
2022-01-25 31.37 31.37 31.10 31.10 0.0M
2022-01-24 31.32 31.66 30.84 30.97 0.0M
2022-01-21 32.04 32.07 31.34 31.55 0.0M
2022-01-20 32.36 32.59 32.21 32.21 0.0M
2022-01-19 32.54 32.70 32.15 32.38 0.0M
2022-01-18 32.43 32.99 32.43 32.99 0.0M
2022-01-17 32.65 32.97 32.62 32.62 0.0M
2022-01-14 32.65 32.90 32.33 32.63 0.0M
2022-01-13 32.21 32.62 32.21 32.62 0.0M
2022-01-12 32.35 32.42 32.29 32.35 0.0M
2022-01-11 32.34 32.53 32.25 32.30 0.0M
2022-01-10 32.41 32.46 32.11 32.24 0.0M
2022-01-07 31.98 32.25 31.97 32.03 0.0M
2022-01-06 31.88 32.19 31.88 32.15 0.0M
2022-01-05 31.84 32.34 31.84 32.31 0.0M
2022-01-04 31.46 32.28 31.46 32.24 0.0M
2022-01-03 31.22 31.88 31.22 31.49 0.0M