Bouygues

BOUY
🏛️ germany →
38.46
Last Update: 2025-10-03
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
2025-10-03 38.94 39.20 38.25 38.46 0.0M
2025-10-02 38.79 39.19 38.67 39.19 0.0M
2025-10-01 38.46 38.46 38.00 38.44 0.0M
2025-09-30 38.17 38.52 37.94 38.49 0.0M
2025-09-29 38.56 38.56 38.12 38.46 0.0M
2025-09-26 37.51 38.27 37.51 38.03 0.0M
2025-09-25 37.19 37.36 36.91 37.36 0.0M
2025-09-24 37.37 38.03 37.11 37.43 0.0M
2025-09-23 37.23 37.69 36.88 37.18 0.0M
2025-09-22 37.58 37.58 37.11 37.56 0.0M
2025-09-19 37.04 37.50 37.04 37.50 0.0M
2025-09-18 37.03 37.46 36.98 37.23 0.0M
2025-09-17 37.37 37.66 36.95 36.95 0.0M
2025-09-16 38.16 38.50 37.25 37.65 0.0M
2025-09-15 37.76 38.44 37.76 38.11 0.0M
2025-09-12 37.67 38.10 37.59 37.69 0.0M
2025-09-11 37.27 37.95 37.27 37.65 0.0M
2025-09-10 36.83 37.61 36.83 37.61 0.0M
2025-09-09 36.24 37.09 36.08 37.09 0.0M
2025-09-08 36.00 36.53 35.99 36.01 0.0M
2025-09-05 36.25 36.49 35.84 36.16 0.0M
2025-09-04 35.53 36.24 35.49 36.24 0.0M
2025-09-03 35.89 35.91 35.55 35.75 0.0M
2025-09-02 35.87 36.19 35.47 35.91 0.0M
2025-09-01 36.62 36.90 36.00 36.00 0.0M
2025-08-29 36.84 36.84 36.54 36.54 0.0M
2025-08-28 36.58 37.07 36.49 36.61 0.0M
2025-08-27 36.49 36.79 36.49 36.52 0.0M
2025-08-26 37.50 37.80 35.74 36.41 0.0M
2025-08-25 38.49 38.80 36.82 37.11 0.0M
2025-08-22 38.41 38.85 38.38 38.51 0.0M
2025-08-21 38.81 38.98 38.40 38.76 0.0M
2025-08-20 39.11 39.16 38.65 38.68 0.0M
2025-08-19 38.50 39.19 38.50 38.97 0.0M
2025-08-18 39.50 39.51 38.49 38.65 0.0M
2025-08-15 39.09 39.46 39.09 39.46 0.0M
2025-08-14 38.61 39.28 38.30 39.28 0.0M
2025-08-13 38.11 38.72 38.11 38.42 0.0M
2025-08-12 38.60 38.60 38.21 38.32 0.0M
2025-08-11 38.21 38.53 37.90 38.50 0.0M
2025-08-08 37.18 38.10 37.18 38.10 0.0M
2025-08-07 36.96 37.56 36.85 37.11 0.0M
2025-08-06 36.70 37.12 36.67 36.78 0.0M
2025-08-05 36.74 36.97 36.48 36.83 0.0M
2025-08-04 36.61 37.46 36.38 36.50 0.0M
2025-08-01 35.80 36.97 35.71 36.68 0.0M
2025-07-31 39.13 39.21 35.91 36.28 0.0M
2025-07-30 38.84 39.09 38.73 38.85 0.0M
2025-07-29 38.34 39.05 38.33 38.88 0.0M
2025-07-28 39.10 39.51 38.18 38.18 0.0M
2025-07-25 38.22 39.05 38.22 39.05 0.0M
2025-07-24 38.73 38.74 38.26 38.26 0.0M
2025-07-23 38.75 39.00 38.49 39.00 0.0M
2025-07-22 38.58 38.58 38.31 38.31 0.0M
2025-07-21 38.87 38.88 38.54 38.77 0.0M
2025-07-18 38.81 38.81 38.62 38.71 0.0M
2025-07-17 38.34 38.82 38.30 38.82 0.0M
2025-07-16 38.69 38.69 38.15 38.52 0.0M
2025-07-15 39.07 39.07 38.68 38.77 0.0M
2025-07-14 38.37 39.02 38.24 39.02 0.0M
2025-07-11 38.60 38.61 38.26 38.46 0.0M
2025-07-10 39.54 39.54 38.63 38.63 0.0M
2025-07-09 39.05 39.54 38.99 39.54 0.0M
2025-07-08 39.17 39.24 38.78 38.78 0.0M
2025-07-07 39.31 39.31 38.79 38.79 0.0M
2025-07-04 38.89 38.99 38.89 38.96 0.0M
2025-07-03 39.29 39.29 38.80 38.99 0.0M
2025-07-02 38.85 39.26 38.82 38.96 0.0M
2025-07-01 38.48 38.66 38.48 38.53 0.0M
2025-06-30 38.33 38.62 38.18 38.32 0.0M
2025-06-27 38.32 38.52 38.19 38.52 0.0M
2025-06-26 37.76 37.94 37.76 37.94 0.0M
2025-06-25 37.72 37.79 37.45 37.63 0.0M
2025-06-24 37.61 37.90 37.31 37.63 0.0M
2025-06-23 36.71 37.20 36.71 37.00 0.0M
2025-06-20 37.48 37.48 36.89 36.89 0.0M
2025-06-19 37.95 37.95 36.75 37.05 0.0M
2025-06-18 37.32 38.19 37.32 37.89 0.0M
2025-06-17 37.91 37.91 37.40 37.59 0.0M
2025-06-16 37.94 38.14 37.63 38.13 0.0M
2025-06-13 38.10 38.16 37.61 37.80 0.0M
2025-06-12 37.93 38.38 37.65 38.15 0.0M
2025-06-11 38.11 38.11 37.94 38.07 0.0M
2025-06-10 38.15 38.15 37.88 37.88 0.0M
2025-06-09 38.19 38.22 37.88 38.22 0.0M
2025-06-06 38.43 38.43 37.94 38.16 0.0M
2025-06-05 38.04 38.31 38.04 38.28 0.0M
2025-06-04 38.56 38.56 37.74 37.95 0.0M
2025-06-03 38.54 38.54 38.20 38.45 0.0M
2025-06-02 38.41 38.70 38.12 38.70 0.0M
2025-05-30 38.84 38.94 38.12 38.28 0.0M
2025-05-29 39.48 39.67 38.59 38.78 0.0M
2025-05-28 39.11 39.11 38.71 38.79 0.0M
2025-05-27 39.59 39.59 39.18 39.48 0.0M
2025-05-26 39.90 39.99 39.43 39.59 0.0M
2025-05-23 39.56 39.73 38.90 39.45 0.0M
2025-05-22 39.34 39.73 39.04 39.73 0.0M
2025-05-21 39.49 39.49 38.98 38.98 0.0M
2025-05-20 38.76 39.42 38.76 39.24 0.0M
2025-05-19 38.85 39.09 38.55 39.00 0.0M
2025-05-16 38.76 38.76 38.46 38.59 0.0M
2025-05-15 38.24 38.77 37.88 38.77 0.0M
2025-05-14 36.36 38.70 36.36 38.39 0.0M
2025-05-13 37.48 37.48 36.01 36.43 0.0M
2025-05-12 38.32 38.33 37.16 37.31 0.0M
2025-05-09 37.68 37.98 37.68 37.95 0.0M
2025-05-08 37.85 37.97 37.45 37.97 0.0M
2025-05-07 38.10 38.10 37.54 37.54 0.0M
2025-05-06 37.81 38.03 37.73 37.73 0.0M
2025-05-05 37.15 37.95 36.87 37.64 0.0M
2025-05-02 38.99 39.32 38.66 38.99 0.0M
2025-04-30 38.47 38.99 38.36 38.99 0.0M
2025-04-29 38.29 38.52 38.00 38.43 0.0M
2025-04-28 37.94 38.24 37.64 38.24 0.0M
2025-04-25 37.80 38.07 37.71 37.78 0.0M
2025-04-24 37.50 37.98 37.50 37.67 0.0M
2025-04-23 37.91 37.91 37.42 37.77 0.0M
2025-04-22 37.62 37.86 37.32 37.86 0.0M
2025-04-17 37.49 37.79 37.11 37.46 0.0M
2025-04-16 37.04 37.47 36.72 36.97 0.0M
2025-04-15 35.73 36.88 35.73 36.53 0.0M
2025-04-14 35.69 36.05 35.59 36.05 0.0M
2025-04-11 35.73 35.83 34.87 35.83 0.0M
2025-04-10 37.13 37.13 34.54 34.67 0.0M
2025-04-09 33.81 37.20 33.81 37.15 0.0M
2025-04-08 35.45 35.57 33.50 33.86 0.0M
2025-04-07 34.50 35.29 33.49 34.70 0.0M
2025-04-04 36.80 36.81 35.00 35.00 0.0M
2025-04-03 36.26 37.40 36.00 37.03 0.0M
2025-04-02 36.77 37.16 36.77 37.16 0.0M
2025-04-01 36.42 36.91 36.42 36.91 0.0M
2025-03-31 36.68 36.68 36.33 36.64 0.0M
2025-03-28 36.94 37.09 36.62 37.01 0.0M
2025-03-27 36.52 37.13 36.52 37.13 0.0M
2025-03-26 36.54 36.54 36.13 36.13 0.0M
2025-03-25 35.88 36.28 35.88 36.26 0.0M
2025-03-24 35.73 36.19 35.73 36.18 0.0M
2025-03-21 36.31 36.31 35.69 36.06 0.0M
2025-03-20 36.45 36.45 36.00 36.00 0.0M
2025-03-19 36.06 36.50 36.06 36.50 0.0M
2025-03-18 36.63 36.63 36.04 36.43 0.0M
2025-03-17 36.36 36.38 35.84 36.10 0.0M
2025-03-14 35.34 36.63 35.34 36.40 0.0M
2025-03-13 35.29 35.38 35.27 35.33 0.0M
2025-03-12 35.28 35.57 35.10 35.35 0.0M
2025-03-11 35.29 35.59 35.07 35.59 0.0M
2025-03-10 35.97 35.97 34.87 34.96 0.0M
2025-03-07 36.16 36.49 35.38 35.73 0.0M
2025-03-06 35.00 36.88 34.99 36.49 0.0M
2025-03-05 34.24 35.50 33.97 35.50 0.0M
2025-03-04 32.86 34.19 32.72 34.19 0.0M
2025-03-03 33.04 33.48 32.75 32.75 0.0M
2025-02-28 32.93 33.18 32.58 32.58 0.0M
2025-02-27 32.99 33.18 32.69 33.06 0.0M
2025-02-26 32.93 32.93 32.50 32.59 0.0M
2025-02-25 32.22 32.78 32.22 32.78 0.0M
2025-02-24 32.37 32.37 32.16 32.17 0.0M
2025-02-21 32.38 32.38 31.97 31.97 0.0M
2025-02-20 31.97 32.36 31.97 32.36 0.0M
2025-02-19 32.46 32.46 32.04 32.17 0.0M
2025-02-18 32.54 32.54 32.12 32.49 0.0M
2025-02-17 32.49 32.49 32.19 32.27 0.0M
2025-02-14 32.03 32.46 32.03 32.22 0.0M
2025-02-13 32.09 32.35 31.98 32.12 0.0M
2025-02-12 31.43 32.18 31.43 32.02 0.0M
2025-02-11 31.44 31.56 31.37 31.39 0.0M
2025-02-10 31.51 31.62 31.20 31.47 0.0M
2025-02-07 31.38 31.62 31.38 31.44 0.0M
2025-02-06 31.17 31.32 30.98 31.32 0.0M
2025-02-05 31.00 31.00 30.79 30.83 0.0M
2025-02-04 30.54 31.11 30.49 31.11 0.0M
2025-02-03 30.08 30.83 30.04 30.75 0.0M
2025-01-31 30.63 30.96 30.55 30.84 0.0M
2025-01-30 30.63 30.85 30.63 30.85 0.0M
2025-01-29 30.97 30.97 30.35 30.63 0.0M
2025-01-28 30.67 30.78 30.65 30.75 0.0M
2025-01-27 29.95 30.89 29.95 30.85 0.0M
2025-01-24 30.94 30.94 30.41 30.41 0.0M
2025-01-23 30.62 30.76 30.56 30.64 0.0M
2025-01-22 30.38 30.87 30.30 30.37 0.0M
2025-01-21 30.42 30.42 30.00 30.12 0.0M
2025-01-20 30.19 30.42 30.10 30.42 0.0M
2025-01-17 29.64 30.18 29.54 30.12 0.0M
2025-01-16 29.64 29.90 29.38 29.64 0.0M
2025-01-15 28.98 29.55 28.98 29.55 0.0M
2025-01-14 29.29 29.32 28.82 28.93 0.0M
2025-01-13 28.26 28.94 28.26 28.82 0.0M
2025-01-10 28.66 28.67 28.57 28.57 0.0M
2025-01-09 28.78 28.78 28.54 28.72 0.0M
2025-01-08 28.91 28.91 28.41 28.90 0.0M
2025-01-07 28.70 29.00 28.57 28.76 0.0M
2025-01-06 29.00 29.00 28.59 28.83 0.0M
2025-01-03 28.68 28.95 28.68 28.87 0.0M
2025-01-02 28.33 28.91 28.33 28.78 0.0M