Boliden

BOL
🏛️ germany →
36.35
Last Update: 2025-10-06
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
2021-12-30 31.98 31.98 31.98 31.98 0.0M
2021-12-29 31.51 31.90 31.51 31.90 0.0M
2021-12-28 31.50 31.50 31.50 31.50 0.0M
2021-12-27 31.67 31.67 31.44 31.44 0.0M
2021-12-23 31.60 31.60 31.60 31.60 0.0M
2021-12-22 31.35 31.35 31.35 31.35 0.0M
2021-12-21 30.41 30.51 30.41 30.51 0.0M
2021-12-20 30.53 30.53 30.53 30.53 0.0M
2021-12-17 30.69 30.69 30.69 30.69 0.0M
2021-12-16 30.18 30.18 30.18 30.18 0.0M
2021-12-15 30.28 30.41 30.28 30.41 0.0M
2021-12-14 30.53 30.53 30.49 30.51 0.0M
2021-12-13 30.60 30.98 30.60 30.88 0.0M
2021-12-10 31.19 31.19 31.04 31.04 0.0M
2021-12-09 30.35 30.35 30.35 30.35 0.0M
2021-12-08 30.09 30.09 30.09 30.09 0.0M
2021-12-07 28.88 28.88 28.88 28.88 0.0M
2021-12-06 28.04 28.04 28.04 28.04 0.0M
2021-12-03 28.49 28.49 28.49 28.49 0.0M
2021-12-02 28.41 28.41 28.17 28.17 0.0M
2021-12-01 28.15 28.15 28.15 28.15 0.0M
2021-11-30 27.39 27.39 27.39 27.39 0.0M
2021-11-29 27.08 27.08 27.08 27.08 0.0M
2021-11-26 28.10 28.10 27.47 27.47 0.0M
2021-11-25 28.16 28.16 28.16 28.16 0.0M
2021-11-24 28.74 28.74 28.74 28.74 0.0M
2021-11-23 29.00 29.00 29.00 29.00 0.0M
2021-11-22 28.46 28.46 28.46 28.46 0.0M
2021-11-19 27.96 27.96 27.96 27.96 0.0M
2021-11-18 27.73 27.73 27.73 27.73 0.0M
2021-11-17 27.64 28.26 27.64 28.26 0.0M
2021-11-16 27.81 27.81 27.81 27.81 0.0M
2021-11-15 28.33 28.33 28.33 28.33 0.0M
2021-11-12 28.45 28.45 28.16 28.16 0.0M
2021-11-11 27.27 28.34 27.27 28.34 0.0M
2021-11-10 27.24 27.24 27.24 27.24 0.0M
2021-11-09 27.74 27.74 27.74 27.74 0.0M
2021-11-08 27.65 27.65 27.65 27.65 0.0M
2021-11-05 27.71 27.71 27.71 27.71 0.0M
2021-11-04 28.08 28.08 28.08 28.08 0.0M
2021-11-03 27.60 27.60 27.60 27.60 0.0M
2021-11-02 28.63 28.63 28.63 28.63 0.0M
2021-11-01 28.04 28.82 28.04 28.82 0.0M
2021-10-29 28.33 28.33 28.33 28.33 0.0M
2021-10-28 28.00 28.72 28.00 28.72 0.0M
2021-10-27 28.71 28.71 28.71 28.71 0.0M
2021-10-26 28.23 28.23 28.23 28.23 0.0M
2021-10-25 27.68 27.68 27.68 27.68 0.0M
2021-10-22 29.66 29.66 29.66 29.66 0.0M
2021-10-21 30.15 30.15 30.15 30.15 0.0M
2021-10-20 29.97 29.97 29.97 29.97 0.0M
2021-10-19 30.06 30.06 30.03 30.03 0.0M
2021-10-18 30.23 30.23 30.23 30.23 0.0M
2021-10-15 29.90 29.90 29.90 29.90 0.0M
2021-10-14 27.93 27.93 27.93 27.93 0.0M
2021-10-13 27.31 27.31 27.08 27.08 0.0M
2021-10-12 26.96 26.96 26.96 26.96 0.0M
2021-10-11 26.74 26.74 26.74 26.74 0.0M
2021-10-08 26.80 26.80 26.80 26.80 0.0M
2021-10-07 25.64 25.64 25.64 25.64 0.0M
2021-10-06 25.53 25.53 25.53 25.53 0.0M
2021-10-05 25.55 25.55 25.55 25.55 0.0M
2021-10-04 25.50 25.50 25.50 25.50 0.0M
2021-10-01 25.35 25.35 25.35 25.35 0.0M
2021-09-30 25.15 25.15 25.15 25.15 0.0M
2021-09-29 25.27 25.27 25.26 25.27 0.0M
2021-09-28 25.42 25.88 25.42 25.88 0.0M
2021-09-27 25.48 25.48 25.48 25.48 0.0M
2021-09-24 25.43 26.12 25.43 26.12 0.0M
2021-09-23 25.15 25.15 25.15 25.15 0.0M
2021-09-22 24.46 24.46 24.46 24.46 0.0M
2021-09-21 25.36 25.36 25.36 25.36 0.0M
2021-09-20 25.70 25.70 25.70 25.70 0.0M
2021-09-17 27.13 27.13 27.13 27.13 0.0M
2021-09-16 27.18 27.22 27.18 27.22 0.0M
2021-09-15 26.95 27.17 26.95 26.97 0.0M
2021-09-14 27.43 27.43 27.43 27.43 0.0M
2021-09-13 27.08 27.08 27.08 27.08 0.0M
2021-09-10 26.67 26.67 26.67 26.67 0.0M
2021-09-09 26.51 27.08 26.46 27.08 0.0M
2021-09-08 27.06 27.06 27.06 27.06 0.0M
2021-09-07 27.60 27.60 27.60 27.60 0.0M
2021-09-06 27.25 27.25 27.25 27.25 0.0M
2021-09-03 27.40 27.61 27.40 27.61 0.0M
2021-09-02 26.61 26.61 26.61 26.61 0.0M
2021-09-01 27.22 27.22 27.22 27.22 0.0M
2021-08-31 27.61 28.06 27.61 28.06 0.0M
2021-08-30 28.02 28.02 28.02 28.02 0.0M
2021-08-27 27.43 27.79 27.43 27.79 0.0M
2021-08-26 27.93 27.93 27.93 27.93 0.0M
2021-08-25 28.05 28.05 28.05 28.05 0.0M
2021-08-24 27.47 27.47 27.47 27.47 0.0M
2021-08-23 26.64 27.69 26.64 27.69 0.0M
2021-08-20 26.77 27.12 26.77 27.12 0.0M
2021-08-19 27.79 27.79 27.79 27.79 0.0M
2021-08-18 28.57 28.57 28.57 28.57 0.0M
2021-08-17 29.44 29.44 29.44 29.44 0.0M
2021-08-16 30.10 30.10 29.48 29.48 0.0M
2021-08-13 30.06 30.06 30.06 30.06 0.0M
2021-08-12 30.14 30.14 30.14 30.14 0.0M
2021-08-11 29.94 29.94 29.94 29.94 0.0M
2021-08-10 29.68 29.68 29.68 29.68 0.0M
2021-08-09 29.82 29.82 29.82 29.82 0.0M
2021-08-06 29.85 29.85 29.85 29.85 0.0M
2021-08-05 30.78 30.78 30.78 30.78 0.0M
2021-08-04 30.92 31.28 30.92 31.28 0.0M
2021-08-03 30.51 31.37 30.51 31.37 0.0M
2021-08-02 30.30 30.30 30.30 30.30 0.0M
2021-07-30 30.64 31.14 30.64 31.14 0.0M
2021-07-29 30.39 30.39 30.39 30.39 0.0M
2021-07-28 30.49 30.49 30.49 30.49 0.0M
2021-07-27 30.44 30.44 30.44 30.44 0.0M
2021-07-26 28.78 28.78 28.78 28.78 0.0M
2021-07-23 28.93 28.93 28.86 28.86 0.0M
2021-07-22 29.72 29.72 29.37 29.54 0.0M
2021-07-21 29.41 30.85 29.38 30.85 0.0M
2021-07-20 29.16 29.16 29.16 29.16 0.0M
2021-07-19 30.05 30.05 30.05 30.05 0.0M
2021-07-16 30.57 30.85 30.57 30.85 0.0M
2021-07-15 30.40 30.40 30.40 30.40 0.0M
2021-07-14 29.96 30.88 29.96 30.88 0.0M
2021-07-13 30.04 30.04 30.04 30.04 0.0M
2021-07-12 30.60 30.60 29.75 29.75 0.0M
2021-07-09 29.27 29.27 29.27 29.27 0.0M
2021-07-08 29.81 29.81 29.81 29.81 0.0M
2021-07-07 29.04 29.04 29.04 29.04 0.0M
2021-07-06 30.08 30.08 30.08 30.08 0.0M
2021-07-05 29.66 30.66 29.66 30.08 0.0M
2021-07-02 29.35 29.35 29.35 29.35 0.0M
2021-07-01 29.87 29.87 29.87 29.87 0.0M
2021-06-30 29.73 29.73 29.73 29.73 0.0M
2021-06-29 29.44 29.44 29.44 29.44 0.0M
2021-06-28 29.56 29.56 29.56 29.56 0.0M
2021-06-25 29.44 29.44 29.44 29.44 0.0M
2021-06-24 29.11 29.27 29.11 29.27 0.0M
2021-06-23 29.05 29.65 29.05 29.65 0.0M
2021-06-22 28.37 29.35 28.37 29.35 0.0M
2021-06-21 27.87 28.17 27.87 28.15 0.0M
2021-06-18 28.70 29.12 28.43 28.43 0.0M
2021-06-17 29.93 29.93 29.93 29.93 0.0M
2021-06-16 30.23 30.23 30.23 30.23 0.0M
2021-06-15 31.65 31.65 31.65 31.65 0.0M
2021-06-14 32.10 32.10 32.10 32.10 0.0M
2021-06-11 31.61 32.72 31.61 32.72 0.0M
2021-06-10 31.85 32.09 31.85 32.09 0.0M
2021-06-09 32.15 32.15 32.15 32.15 0.0M
2021-06-08 31.66 31.94 31.66 31.94 0.0M
2021-06-07 31.62 31.62 31.62 31.62 0.0M
2021-06-04 30.89 30.89 30.89 30.89 0.0M
2021-06-03 31.67 31.67 31.67 31.67 0.0M
2021-06-02 31.31 32.24 31.31 32.24 0.0M
2021-06-01 30.25 31.89 30.25 31.89 0.0M
2021-05-31 30.29 30.29 30.29 30.29 0.0M
2021-05-28 30.47 30.47 30.47 30.47 0.0M
2021-05-27 29.67 29.67 29.67 29.67 0.0M
2021-05-26 29.86 29.86 29.82 29.82 0.0M
2021-05-25 30.05 30.05 30.05 30.05 0.0M
2021-05-21 30.35 30.35 30.35 30.35 0.0M
2021-05-20 30.45 30.45 30.45 30.45 0.0M
2021-05-19 31.71 31.71 31.54 31.54 0.0M
2021-05-18 33.00 33.35 33.00 33.35 0.0M
2021-05-17 32.72 32.72 32.72 32.72 0.0M
2021-05-14 33.49 33.49 33.49 33.49 0.0M
2021-05-13 33.07 33.07 32.88 32.88 0.0M
2021-05-12 33.25 33.25 33.25 33.25 0.0M
2021-05-11 33.56 33.56 33.56 33.56 0.0M
2021-05-10 33.41 34.44 33.41 34.44 0.0M
2021-05-07 32.68 32.68 32.68 32.68 0.0M
2021-05-05 30.27 30.27 30.27 30.27 0.0M
2021-05-04 30.57 30.57 30.57 30.57 0.0M
2021-05-03 30.39 30.39 30.39 30.39 0.0M
2021-04-30 30.75 30.75 30.75 30.75 0.0M
2021-04-29 31.32 31.32 31.32 31.32 0.0M
2021-04-28 30.49 30.49 30.49 30.49 0.0M
2021-04-27 31.88 31.88 31.88 31.88 0.0M
2021-04-26 31.19 31.81 31.19 31.81 0.0M
2021-04-23 30.79 30.79 30.63 30.63 0.0M
2021-04-22 30.64 30.64 30.64 30.64 0.0M
2021-04-21 30.38 30.38 30.38 30.38 0.0M
2021-04-20 31.59 31.59 30.90 30.90 0.0M
2021-04-19 31.69 31.69 31.69 31.69 0.0M
2021-04-16 31.09 31.76 31.09 31.76 0.0M
2021-04-15 30.21 30.21 30.21 30.21 0.0M
2021-04-14 29.80 29.80 29.80 29.80 0.0M
2021-04-13 29.23 29.23 29.23 29.23 0.0M
2021-04-12 30.40 30.40 29.63 29.63 0.0M
2021-04-09 30.88 30.88 30.33 30.33 0.0M
2021-04-08 30.97 30.97 30.87 30.87 0.0M
2021-04-07 30.70 30.70 30.70 30.70 0.0M
2021-04-06 29.97 29.97 29.97 29.97 0.0M
2021-04-01 29.77 29.77 29.77 29.77 0.0M
2021-03-31 30.04 30.04 30.04 30.04 0.0M
2021-03-30 29.88 30.26 29.88 30.26 0.0M
2021-03-29 29.64 29.64 29.55 29.56 0.0M
2021-03-26 28.96 28.96 28.96 28.96 0.0M
2021-03-25 29.39 29.39 29.39 29.39 0.0M
2021-03-24 28.86 28.86 28.86 28.86 0.0M
2021-03-23 29.68 29.68 29.68 29.68 0.0M
2021-03-22 30.70 30.70 29.92 30.18 0.0M
2021-03-19 30.96 30.96 30.67 30.67 0.0M
2021-03-18 30.87 30.87 30.87 30.87 0.0M
2021-03-17 30.74 30.74 30.74 30.74 0.0M
2021-03-16 30.46 30.46 30.46 30.46 0.0M
2021-03-15 30.96 30.96 30.15 30.53 0.0M
2021-03-12 30.98 30.98 30.98 30.98 0.0M
2021-03-11 30.54 30.96 30.54 30.96 0.0M
2021-03-10 30.70 30.77 30.43 30.43 0.0M
2021-03-09 30.85 31.05 30.70 30.70 0.0M
2021-03-08 30.95 31.07 30.57 31.07 0.0M
2021-03-05 30.05 30.54 30.05 30.54 0.0M
2021-03-04 31.64 31.75 30.24 30.24 0.0M
2021-03-03 31.73 32.28 31.64 31.80 0.0M
2021-03-02 31.60 31.68 31.33 31.64 0.0M
2021-03-01 32.90 33.03 31.43 31.62 0.0M
2021-02-26 31.54 31.54 30.82 30.82 0.0M
2021-02-25 31.79 31.79 31.79 31.79 0.0M
2021-02-24 30.99 30.99 30.99 30.99 0.0M
2021-02-23 31.03 31.03 31.03 31.03 0.0M
2021-02-22 31.02 31.02 31.02 31.02 0.0M
2021-02-19 29.91 29.91 29.91 29.91 0.0M
2021-02-18 29.37 29.73 29.37 29.73 0.0M
2021-02-17 29.88 29.89 29.88 29.89 0.0M
2021-02-16 29.97 29.97 29.97 29.97 0.0M
2021-02-15 28.98 28.98 28.98 28.98 0.0M
2021-02-12 27.72 29.25 27.72 29.25 0.0M
2021-02-11 28.00 28.02 28.00 28.02 0.0M
2021-02-10 27.67 27.67 27.67 27.67 0.0M
2021-02-09 27.79 27.79 27.79 27.79 0.0M
2021-02-08 27.40 27.40 27.40 27.40 0.0M
2021-02-05 27.01 27.15 27.01 27.15 0.0M
2021-02-04 27.13 27.13 27.13 27.13 0.0M
2021-02-03 26.80 27.13 26.80 27.13 0.0M
2021-02-02 26.84 26.84 26.84 26.84 0.0M
2021-02-01 25.53 25.53 25.53 25.53 0.0M
2021-01-29 25.63 25.63 25.63 25.63 0.0M
2021-01-28 25.65 25.65 25.59 25.59 0.0M
2021-01-27 26.81 26.81 26.81 26.81 0.0M
2021-01-26 27.12 27.12 27.12 27.12 0.0M
2021-01-25 27.93 27.93 27.17 27.17 0.0M
2021-01-22 28.09 28.09 28.09 28.09 0.0M
2021-01-21 27.73 27.73 27.73 27.73 0.0M
2021-01-20 27.08 27.87 27.08 27.87 0.0M
2021-01-19 27.57 27.57 27.57 27.57 0.0M
2021-01-18 27.53 27.53 27.53 27.53 0.0M
2021-01-15 27.89 27.89 27.89 27.89 0.0M
2021-01-14 28.16 28.21 28.16 28.21 0.0M
2021-01-13 29.08 29.08 28.22 28.22 0.0M
2021-01-12 28.98 28.98 28.95 28.95 0.0M
2021-01-11 29.44 29.44 29.44 29.44 0.0M
2021-01-08 29.97 29.97 29.97 29.97 0.0M
2021-01-07 28.90 29.87 28.90 29.87 0.0M
2021-01-06 28.06 28.71 28.06 28.71 0.0M
2021-01-05 28.32 28.32 28.32 28.32 0.0M
2021-01-04 27.29 27.56 27.29 27.56 0.0M