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
2023-12-29 34.11 34.11 34.11 34.11 0.0M
2023-12-28 34.24 34.25 34.24 34.25 0.0M
2023-12-27 34.19 34.25 34.19 34.24 0.0M
2023-12-22 34.15 34.31 34.15 34.31 0.0M
2023-12-21 34.01 34.31 34.01 34.31 0.0M
2023-12-20 34.09 34.28 34.09 34.28 0.0M
2023-12-19 34.34 34.47 34.34 34.47 0.0M
2023-12-18 35.23 35.23 35.23 35.23 0.0M
2023-12-15 35.60 35.75 35.60 35.75 0.0M
2023-12-14 36.02 36.07 36.02 36.07 0.0M
2023-12-13 35.77 35.91 35.77 35.91 0.0M
2023-12-12 36.09 36.09 36.09 36.09 0.0M
2023-12-11 35.85 36.17 35.85 36.17 0.0M
2023-12-08 35.65 35.65 35.64 35.64 0.0M
2023-12-07 35.47 35.65 35.47 35.55 0.0M
2023-12-06 35.08 35.12 35.07 35.12 0.0M
2023-12-05 34.62 34.98 34.62 34.98 0.0M
2023-12-04 35.08 35.08 34.86 34.86 0.0M
2023-12-01 34.80 35.10 34.80 35.10 0.0M
2023-11-30 35.00 35.10 35.00 35.10 0.0M
2023-11-29 34.75 34.75 34.75 34.75 0.0M
2023-11-28 35.09 35.09 35.07 35.07 0.0M
2023-11-27 35.02 35.02 35.02 35.02 0.0M
2023-11-24 34.41 34.66 34.41 34.66 0.0M
2023-11-23 34.50 34.50 34.50 34.50 0.0M
2023-11-22 34.42 34.42 34.42 34.42 0.0M
2023-11-21 34.51 34.51 34.51 34.51 0.0M
2023-11-20 34.66 34.66 34.66 34.66 0.0M
2023-11-17 34.56 34.70 34.56 34.70 0.0M
2023-11-16 34.63 34.76 34.63 34.76 0.0M
2023-11-15 34.53 34.87 34.53 34.87 0.0M
2023-11-14 34.16 34.69 34.16 34.69 0.0M
2023-11-13 33.64 34.34 33.64 34.34 0.0M
2023-11-10 33.39 33.39 33.39 33.39 0.0M
2023-11-09 33.59 33.80 33.59 33.80 0.0M
2023-11-08 33.15 33.68 33.15 33.68 0.0M
2023-11-07 33.13 33.13 33.13 33.13 0.0M
2023-11-06 33.37 33.63 33.28 33.28 0.0M
2023-11-03 33.17 33.38 33.17 33.38 0.0M
2023-11-02 33.12 33.17 33.12 33.17 0.0M
2023-11-01 33.22 33.22 33.22 33.22 0.0M
2023-10-31 31.16 33.16 31.16 33.16 0.0M
2023-10-30 31.49 31.71 31.49 31.71 0.0M
2023-10-27 31.35 31.76 31.35 31.57 0.0M
2023-10-26 30.80 31.27 30.80 31.27 0.0M
2023-10-25 31.31 31.31 31.31 31.31 0.0M
2023-10-24 31.32 31.38 31.32 31.38 0.0M
2023-10-23 31.10 31.41 31.10 31.41 0.0M
2023-10-20 31.02 31.19 31.02 31.09 0.0M
2023-10-19 31.26 31.26 31.25 31.25 0.0M
2023-10-18 31.89 32.15 31.54 31.54 0.0M
2023-10-17 32.01 32.20 32.01 32.20 0.0M
2023-10-16 32.08 32.14 32.08 32.14 0.0M
2023-10-13 31.79 32.21 31.79 32.21 0.0M
2023-10-12 32.40 32.51 32.40 32.51 0.0M
2023-10-11 32.70 32.70 32.44 32.44 0.0M
2023-10-10 32.59 32.59 32.59 32.59 0.0M
2023-10-09 32.35 32.49 32.35 32.49 0.0M
2023-10-06 31.80 32.00 31.80 32.00 0.0M
2023-10-05 32.02 32.06 31.90 31.90 0.0M
2023-10-04 31.80 32.21 31.79 32.21 0.0M
2023-10-03 32.43 32.64 32.09 32.10 0.0M
2023-10-02 32.95 33.18 32.75 32.79 0.0M
2023-09-29 32.96 32.96 32.96 32.96 0.0M
2023-09-28 33.13 33.16 33.04 33.04 0.0M
2023-09-27 33.09 33.09 33.08 33.08 0.0M
2023-09-26 33.12 33.15 33.06 33.15 0.0M
2023-09-25 33.14 33.29 33.14 33.28 0.0M
2023-09-22 33.45 33.48 33.16 33.37 0.0M
2023-09-21 33.38 33.74 33.37 33.69 0.0M
2023-09-20 33.52 34.00 33.52 33.99 0.0M
2023-09-19 33.02 33.40 33.02 33.40 0.0M
2023-09-18 33.08 33.23 33.08 33.23 0.0M
2023-09-15 32.85 33.43 32.85 33.43 0.0M
2023-09-14 31.99 32.57 31.99 32.57 0.0M
2023-09-13 31.98 32.37 31.98 32.11 0.0M
2023-09-12 31.90 31.96 31.90 31.96 0.0M
2023-09-11 31.70 31.96 31.70 31.96 0.0M
2023-09-08 31.52 31.74 31.52 31.74 0.0M
2023-09-07 31.28 31.45 31.28 31.45 0.0M
2023-09-06 31.00 31.49 31.00 31.49 0.0M
2023-09-05 31.25 31.25 31.17 31.17 0.0M
2023-09-04 31.83 31.86 31.83 31.86 0.0M
2023-09-01 31.75 31.84 31.75 31.84 0.0M
2023-08-31 31.71 32.00 31.71 31.98 0.0M
2023-08-30 31.63 31.75 31.63 31.75 0.0M
2023-08-29 31.56 31.75 31.56 31.75 0.0M
2023-08-28 31.42 31.62 31.42 31.62 0.0M
2023-08-25 31.15 31.28 31.15 31.26 0.0M
2023-08-24 31.39 31.48 31.39 31.48 0.0M
2023-08-23 31.34 31.34 31.30 31.30 0.0M
2023-08-22 31.01 31.01 31.01 31.01 0.0M
2023-08-21 31.03 31.15 31.00 31.00 0.0M
2023-08-18 30.97 31.12 30.97 31.12 0.0M
2023-08-17 30.97 31.18 30.97 31.18 0.0M
2023-08-16 31.49 31.49 31.33 31.33 0.0M
2023-08-15 31.98 31.98 31.98 31.98 0.0M
2023-08-14 31.53 31.92 31.53 31.92 0.0M
2023-08-11 32.04 32.08 32.04 32.08 0.0M
2023-08-10 32.12 32.30 32.12 32.29 0.0M
2023-08-09 32.09 32.19 32.09 32.19 0.0M
2023-08-08 31.94 31.95 31.88 31.88 0.0M
2023-08-07 32.07 32.28 32.07 32.28 0.0M
2023-08-04 32.37 32.37 32.26 32.30 0.0M
2023-08-03 31.64 32.21 31.64 32.21 0.0M
2023-08-02 32.02 32.02 31.80 31.80 0.0M
2023-08-01 32.40 32.42 32.40 32.42 0.0M
2023-07-31 33.29 33.29 32.76 32.76 0.0M
2023-07-28 31.90 33.06 31.90 33.06 0.0M
2023-07-27 31.81 31.91 31.81 31.91 0.0M
2023-07-26 31.71 31.82 31.71 31.82 0.0M
2023-07-25 31.72 31.85 31.72 31.78 0.0M
2023-07-24 31.36 31.94 31.36 31.94 0.0M
2023-07-21 31.35 31.72 31.35 31.72 0.0M
2023-07-20 31.15 31.63 31.15 31.63 0.0M
2023-07-19 30.95 31.31 30.95 31.31 0.0M
2023-07-18 30.39 30.89 30.39 30.89 0.0M
2023-07-17 30.12 30.53 30.12 30.53 0.0M
2023-07-14 30.24 30.73 30.24 30.73 0.0M
2023-07-13 29.64 30.33 29.64 30.33 0.0M
2023-07-12 29.69 29.71 29.69 29.71 0.0M
2023-07-11 29.20 29.33 29.20 29.33 0.0M
2023-07-10 29.36 29.36 29.24 29.30 0.0M
2023-07-07 29.16 29.33 28.98 29.33 0.0M
2023-07-06 29.89 29.89 29.03 29.03 0.0M
2023-07-05 30.53 30.56 30.14 30.15 0.0M
2023-07-04 30.56 30.77 30.56 30.75 0.0M
2023-07-03 30.50 31.02 30.49 30.78 0.0M
2023-06-30 30.54 31.06 30.54 30.78 0.0M
2023-06-29 30.14 30.68 30.14 30.62 0.0M
2023-06-28 29.92 30.35 29.92 30.29 0.0M
2023-06-27 29.48 29.86 29.48 29.86 0.0M
2023-06-26 29.52 29.52 29.38 29.50 0.0M
2023-06-23 29.43 29.63 29.43 29.57 0.0M
2023-06-22 29.48 29.71 29.48 29.71 0.0M
2023-06-21 29.79 29.86 29.79 29.86 0.0M
2023-06-20 29.80 29.94 29.80 29.94 0.0M
2023-06-19 30.16 30.17 30.16 30.17 0.0M
2023-06-16 30.17 30.17 30.16 30.16 0.0M
2023-06-15 29.84 30.04 29.84 30.04 0.0M
2023-06-14 29.67 30.28 29.67 30.09 0.0M
2023-06-13 30.15 30.15 30.00 30.00 0.0M
2023-06-12 30.38 30.38 30.07 30.07 0.0M
2023-06-09 30.21 30.54 30.21 30.42 0.0M
2023-06-08 30.00 30.31 30.00 30.31 0.0M
2023-06-07 30.23 30.23 30.07 30.21 0.0M
2023-06-06 30.04 30.06 30.00 30.00 0.0M
2023-06-05 30.27 30.53 30.27 30.30 0.0M
2023-06-02 30.21 30.45 30.21 30.45 0.0M
2023-06-01 30.02 30.24 29.96 30.24 0.0M
2023-05-31 30.01 30.01 29.83 29.83 0.0M
2023-05-30 30.39 30.39 30.23 30.23 0.0M
2023-05-29 30.16 30.48 30.16 30.38 0.0M
2023-05-26 30.03 30.32 30.00 30.32 0.0M
2023-05-25 30.36 30.36 30.17 30.17 0.0M
2023-05-24 30.29 30.37 30.29 30.37 0.0M
2023-05-23 30.36 30.56 30.36 30.56 0.0M
2023-05-22 30.85 30.85 30.79 30.79 0.0M
2023-05-19 30.66 30.66 30.66 30.66 0.0M
2023-05-18 30.56 30.56 30.56 30.56 0.0M
2023-05-17 30.31 30.61 30.31 30.56 0.0M
2023-05-16 31.76 31.76 30.56 30.56 0.0M
2023-05-15 31.54 31.60 31.54 31.60 0.0M
2023-05-12 31.52 31.75 31.52 31.61 0.0M
2023-05-11 31.88 32.07 31.53 31.53 0.0M
2023-05-10 32.00 32.08 31.95 31.95 0.0M
2023-05-09 32.10 32.10 32.03 32.08 0.0M
2023-05-08 31.48 31.54 31.48 31.54 0.0M
2023-05-05 31.17 31.47 31.17 31.47 0.0M
2023-05-04 31.12 31.29 31.11 31.29 0.0M
2023-05-03 30.71 31.43 30.71 31.29 0.0M
2023-05-02 33.06 33.06 32.71 32.71 0.0M
2023-04-28 32.77 33.07 32.77 33.07 0.0M
2023-04-27 32.50 32.67 32.50 32.67 0.0M
2023-04-26 31.71 32.49 31.71 32.49 0.0M
2023-04-25 32.22 32.42 32.05 32.12 0.0M
2023-04-24 32.28 32.63 32.28 32.63 0.0M
2023-04-21 32.44 32.47 32.44 32.47 0.0M
2023-04-20 33.01 33.01 32.99 32.99 0.0M
2023-04-19 32.56 33.02 32.56 33.02 0.0M
2023-04-18 32.57 32.72 32.57 32.72 0.0M
2023-04-17 32.09 32.51 32.09 32.51 0.0M
2023-04-14 31.58 31.77 31.58 31.77 0.0M
2023-04-13 31.66 31.78 31.66 31.78 0.0M
2023-04-12 31.59 32.10 31.59 32.10 0.0M
2023-04-11 31.41 31.80 31.41 31.80 0.0M
2023-04-06 30.67 31.42 30.66 31.42 0.0M
2023-04-05 30.98 30.98 30.88 30.88 0.0M
2023-04-04 31.16 31.42 31.16 31.17 0.0M
2023-04-03 30.88 31.22 30.88 31.13 0.0M
2023-03-31 30.94 31.22 30.94 31.22 0.0M
2023-03-30 30.89 31.11 30.89 31.11 0.0M
2023-03-29 30.42 30.78 30.42 30.78 0.0M
2023-03-28 30.45 30.68 30.45 30.45 0.0M
2023-03-27 30.51 30.72 30.51 30.56 0.0M
2023-03-24 30.88 30.88 30.36 30.36 0.0M
2023-03-23 31.27 31.50 31.27 31.50 0.0M
2023-03-22 31.66 31.67 31.66 31.67 0.0M
2023-03-21 31.35 31.90 31.35 31.90 0.0M
2023-03-20 30.66 31.23 30.66 31.23 0.0M
2023-03-17 31.70 31.70 31.18 31.18 0.0M
2023-03-16 31.54 31.66 31.54 31.66 0.0M
2023-03-15 31.63 31.82 31.26 31.26 0.0M
2023-03-14 31.47 31.90 31.45 31.90 0.0M
2023-03-13 32.06 32.06 31.54 31.54 0.0M
2023-03-10 31.78 31.78 31.78 31.78 0.0M
2023-03-09 32.49 32.58 32.49 32.49 0.0M
2023-03-08 32.17 32.73 32.17 32.73 0.0M
2023-03-07 32.47 32.48 32.33 32.33 0.0M
2023-03-06 32.53 32.73 32.53 32.73 0.0M
2023-03-03 32.56 32.56 32.55 32.55 0.0M
2023-03-02 32.23 32.23 32.23 32.23 0.0M
2023-03-01 31.96 32.25 31.96 32.25 0.0M
2023-02-28 31.99 32.12 31.99 32.08 0.0M
2023-02-27 31.98 32.34 31.98 32.34 0.0M
2023-02-24 32.00 32.44 32.00 32.01 0.0M
2023-02-23 31.70 32.32 31.70 32.06 0.0M
2023-02-22 30.93 30.93 30.93 30.93 0.0M
2023-02-21 31.21 31.34 31.21 31.21 0.0M
2023-02-20 31.70 31.89 31.70 31.89 0.0M
2023-02-17 31.41 31.82 31.41 31.82 0.0M
2023-02-16 31.69 31.79 31.69 31.70 0.0M
2023-02-15 30.73 31.66 30.73 31.66 0.0M
2023-02-14 30.62 30.97 30.62 30.97 0.0M
2023-02-13 30.48 30.65 30.48 30.65 0.0M
2023-02-10 30.38 30.45 30.38 30.45 0.0M
2023-02-09 30.60 30.78 30.60 30.78 0.0M
2023-02-08 30.37 30.43 30.37 30.43 0.0M
2023-02-07 30.21 30.39 30.21 30.23 0.0M
2023-02-06 30.37 30.62 30.37 30.41 0.0M
2023-02-03 30.77 30.85 30.74 30.74 0.0M
2023-02-02 30.72 30.72 30.62 30.62 0.0M
2023-02-01 30.11 30.54 30.11 30.54 0.0M
2023-01-31 30.03 30.31 30.03 30.23 0.0M
2023-01-30 29.95 30.38 29.95 30.38 0.0M
2023-01-27 30.04 30.40 30.04 30.20 0.0M
2023-01-26 30.05 30.18 30.05 30.18 0.0M
2023-01-25 29.96 30.20 29.96 30.20 0.0M
2023-01-24 29.72 30.13 29.72 30.13 0.0M
2023-01-23 29.78 30.00 29.78 29.85 0.0M
2023-01-20 29.52 29.87 29.52 29.79 0.0M
2023-01-19 29.86 29.94 29.51 29.51 0.0M
2023-01-18 29.99 30.24 29.99 30.23 0.0M
2023-01-17 29.99 30.31 29.99 30.01 0.0M
2023-01-16 29.78 30.18 29.78 30.18 0.0M
2023-01-13 30.35 30.35 29.76 29.76 0.0M
2023-01-12 30.41 30.98 30.41 30.98 0.0M
2023-01-11 30.39 30.45 30.39 30.45 0.0M
2023-01-10 30.02 30.43 30.02 30.43 0.0M
2023-01-09 29.87 30.33 29.87 30.33 0.0M
2023-01-06 29.57 29.88 29.57 29.88 0.0M
2023-01-05 29.01 29.21 29.01 29.21 0.0M
2023-01-04 28.52 29.31 28.52 29.31 0.0M
2023-01-03 28.18 28.60 28.17 28.60 0.0M
2023-01-02 27.91 28.48 27.91 28.48 0.0M