Befesa

BFSA
🏛️ germany →
28.84
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
2021-12-30 66.70 67.40 66.20 67.40 0.0M
2021-12-29 67.40 67.50 66.60 67.10 0.0M
2021-12-28 67.60 68.30 67.40 67.40 0.0M
2021-12-27 66.10 67.40 65.90 67.20 0.0M
2021-12-23 65.40 66.40 65.00 66.20 0.0M
2021-12-22 64.90 65.40 64.80 65.30 0.0M
2021-12-21 63.90 65.10 63.80 64.60 0.1M
2021-12-20 62.50 63.90 61.80 63.50 0.1M
2021-12-17 64.40 64.60 61.70 62.90 0.1M
2021-12-16 63.80 65.30 63.80 64.40 0.1M
2021-12-15 62.80 63.80 62.60 63.70 0.1M
2021-12-14 62.80 63.40 61.90 62.50 0.1M
2021-12-13 63.20 63.70 62.80 62.90 0.1M
2021-12-10 63.30 63.50 62.70 63.00 0.0M
2021-12-09 63.10 64.00 62.90 63.00 0.1M
2021-12-08 63.10 63.50 62.60 63.10 0.1M
2021-12-07 60.80 63.30 60.70 63.00 0.1M
2021-12-06 59.80 60.90 59.40 60.40 0.1M
2021-12-03 59.90 61.10 59.50 59.70 0.1M
2021-12-02 58.80 59.60 58.60 59.50 0.1M
2021-12-01 58.80 59.60 58.50 59.20 0.0M
2021-11-30 58.00 59.10 58.00 58.50 0.1M
2021-11-29 58.10 59.30 58.10 58.50 0.1M
2021-11-26 59.20 59.20 57.80 58.00 0.1M
2021-11-25 59.40 59.80 59.00 59.40 0.0M
2021-11-24 60.00 60.10 58.20 59.20 0.1M
2021-11-23 59.40 60.60 58.90 60.00 0.1M
2021-11-22 59.90 60.90 59.60 59.90 0.0M
2021-11-19 59.20 60.20 59.00 59.60 0.0M
2021-11-18 60.20 60.40 58.60 59.30 0.1M
2021-11-17 60.80 60.80 58.80 60.10 0.1M
2021-11-16 61.10 61.20 60.30 60.80 0.1M
2021-11-15 60.40 61.30 59.30 60.80 0.1M
2021-11-12 61.80 62.00 60.30 60.40 0.1M
2021-11-11 61.20 62.10 60.40 62.10 0.1M
2021-11-10 61.20 61.70 60.30 61.50 0.1M
2021-11-09 62.00 62.90 61.60 62.30 0.1M
2021-11-08 61.50 62.40 61.30 61.80 0.0M
2021-11-05 63.50 63.60 61.30 61.40 0.1M
2021-11-04 63.30 63.80 62.20 63.60 0.1M
2021-11-03 62.20 62.90 61.00 62.90 0.1M
2021-11-02 63.40 63.40 61.60 62.10 0.1M
2021-11-01 64.50 65.20 63.10 63.60 0.1M
2021-10-29 64.50 65.00 63.20 64.30 0.1M
2021-10-28 66.90 67.40 62.10 64.40 0.2M
2021-10-27 69.10 69.70 66.90 67.30 0.1M
2021-10-26 70.80 70.80 69.00 69.50 0.0M
2021-10-25 69.90 70.50 68.80 70.30 0.0M
2021-10-22 70.30 70.90 69.30 69.80 0.0M
2021-10-21 69.00 70.40 68.40 69.90 0.1M
2021-10-20 69.60 69.60 67.80 68.50 0.0M
2021-10-19 69.00 69.70 68.10 69.70 0.1M
2021-10-18 65.70 69.60 65.00 68.70 0.1M
2021-10-15 66.80 66.90 65.10 65.80 0.1M
2021-10-14 63.70 66.50 63.60 66.40 0.1M
2021-10-13 62.60 64.20 62.30 64.10 0.0M
2021-10-12 62.70 63.30 62.20 62.80 0.1M
2021-10-11 62.00 63.70 61.60 63.20 0.1M
2021-10-08 62.90 63.50 62.20 63.00 0.0M
2021-10-07 60.90 63.00 60.70 62.80 0.1M
2021-10-06 62.00 62.10 60.50 60.60 0.1M
2021-10-05 61.20 62.10 60.40 62.10 0.1M
2021-10-04 65.20 65.20 61.10 61.40 0.1M
2021-10-01 64.70 66.10 63.40 65.30 0.1M
2021-09-30 64.60 66.10 64.50 65.90 0.1M
2021-09-29 65.00 65.40 63.90 64.60 0.1M
2021-09-28 66.60 66.60 64.50 64.80 0.1M
2021-09-27 67.40 68.00 66.30 66.60 0.0M
2021-09-24 66.80 67.60 66.20 67.30 0.1M
2021-09-23 65.90 67.20 65.90 67.20 0.0M
2021-09-22 65.00 66.30 64.20 66.30 0.0M
2021-09-21 65.70 67.10 64.60 64.70 0.1M
2021-09-20 68.00 68.40 65.70 65.70 0.1M
2021-09-17 71.40 71.60 68.40 69.00 0.7M
2021-09-16 71.00 71.40 70.40 71.00 0.0M
2021-09-15 71.00 72.20 70.40 70.50 0.1M
2021-09-14 70.80 71.40 70.40 71.20 0.0M
2021-09-13 71.20 71.30 69.60 70.60 0.0M
2021-09-10 69.80 71.40 69.50 70.90 0.0M
2021-09-09 69.70 70.70 69.10 69.70 0.0M
2021-09-08 72.80 72.80 69.90 70.10 0.0M
2021-09-07 71.90 72.90 71.70 72.50 0.0M
2021-09-06 71.40 72.20 70.50 72.00 0.0M
2021-09-03 70.90 71.20 70.20 71.00 0.0M
2021-09-02 69.30 71.30 69.30 70.60 0.1M
2021-09-01 69.20 69.70 67.90 69.50 0.0M
2021-08-31 68.50 70.60 68.00 68.70 0.1M
2021-08-30 67.00 68.10 66.20 68.10 0.1M
2021-08-27 66.50 67.00 65.90 66.70 0.1M
2021-08-26 66.20 66.60 65.70 66.40 0.0M
2021-08-25 66.50 66.80 65.90 66.20 0.0M
2021-08-24 66.40 67.10 66.10 66.10 0.0M
2021-08-23 67.50 67.50 66.10 66.80 0.1M
2021-08-20 68.80 68.80 66.40 67.10 0.1M
2021-08-19 71.00 71.00 67.50 68.30 0.1M
2021-08-18 70.90 71.20 69.90 71.20 0.0M
2021-08-17 69.90 70.60 69.40 70.40 0.0M
2021-08-16 70.00 70.10 69.00 69.90 0.0M
2021-08-13 70.20 70.30 68.50 69.60 0.0M
2021-08-12 70.20 70.40 69.60 70.00 0.0M
2021-08-11 69.30 70.10 68.80 69.80 0.0M
2021-08-10 69.10 69.60 68.50 69.30 0.0M
2021-08-09 69.30 69.30 68.00 68.50 0.0M
2021-08-06 70.60 71.00 68.90 69.50 0.0M
2021-08-05 69.10 70.30 68.80 70.10 0.0M
2021-08-04 69.20 69.30 68.50 69.00 0.0M
2021-08-03 67.60 68.80 67.20 68.80 0.0M
2021-08-02 66.80 68.00 65.50 67.70 0.1M
2021-07-30 67.40 67.50 65.70 66.20 0.0M
2021-07-29 67.70 67.70 65.10 66.90 0.1M
2021-07-28 67.20 67.20 66.20 67.20 0.0M
2021-07-27 66.10 67.60 65.40 66.70 0.1M
2021-07-26 65.80 66.60 65.20 66.50 0.0M
2021-07-23 65.90 66.20 65.10 65.70 0.0M
2021-07-22 64.00 66.30 63.80 65.60 0.1M
2021-07-21 63.20 63.80 63.00 63.60 0.0M
2021-07-20 63.90 64.60 62.80 62.80 0.0M
2021-07-19 65.50 65.50 63.60 64.20 0.1M
2021-07-16 66.60 66.80 65.50 65.90 0.0M
2021-07-15 66.40 66.90 65.10 66.70 0.0M
2021-07-14 66.30 66.90 65.70 66.00 0.0M
2021-07-13 64.90 66.50 64.00 66.20 0.1M
2021-07-12 65.30 65.30 64.00 64.50 0.0M
2021-07-09 65.60 65.70 63.60 64.90 0.1M
2021-07-08 66.20 66.50 64.60 65.40 0.1M
2021-07-07 66.00 66.90 65.50 66.60 0.0M
2021-07-06 66.40 66.70 64.90 65.60 0.1M
2021-07-05 66.20 66.80 65.50 66.10 0.0M
2021-07-02 66.10 66.70 65.20 65.90 0.1M
2021-07-01 64.20 66.00 62.40 65.60 0.1M
2021-06-30 64.10 65.70 63.60 64.80 0.1M
2021-06-29 62.00 63.60 61.50 63.50 0.0M
2021-06-28 60.70 62.20 60.20 62.10 0.1M
2021-06-25 60.10 60.80 60.00 60.30 0.0M
2021-06-24 61.10 61.40 59.90 60.20 0.0M
2021-06-23 61.60 61.80 60.10 60.70 0.1M
2021-06-22 61.90 62.00 60.10 61.20 0.1M
2021-06-21 61.60 63.60 61.10 61.50 0.3M
2021-06-18 61.90 63.00 60.50 60.70 0.1M
2021-06-17 57.40 63.10 57.30 62.20 0.2M
2021-06-16 57.60 58.30 57.30 57.90 0.0M
2021-06-15 59.30 59.30 57.90 57.90 0.0M
2021-06-14 58.10 59.50 58.10 58.90 0.0M
2021-06-11 58.00 58.30 57.90 58.00 0.0M
2021-06-10 57.50 58.50 57.50 58.00 0.0M
2021-06-09 58.40 58.40 57.50 57.50 0.1M
2021-06-08 58.10 58.60 57.70 58.00 0.0M
2021-06-07 58.80 59.00 58.20 58.40 0.0M
2021-06-04 58.40 59.30 58.20 58.50 0.0M
2021-06-03 59.90 59.90 58.50 58.80 0.0M
2021-06-02 60.40 60.50 59.30 59.60 0.0M
2021-06-01 59.50 60.50 59.50 60.00 0.0M
2021-05-31 58.30 59.60 58.30 59.30 0.0M
2021-05-28 58.60 59.20 58.10 58.50 0.0M
2021-05-27 58.40 59.40 58.30 58.30 0.1M
2021-05-26 58.70 58.90 57.80 58.10 0.0M
2021-05-25 59.00 59.90 58.20 58.30 0.1M
2021-05-21 59.40 59.50 58.00 58.40 0.0M
2021-05-20 58.60 60.20 58.60 59.70 0.0M
2021-05-19 57.90 58.90 57.20 58.70 0.1M
2021-05-18 59.90 60.40 57.30 57.80 0.1M
2021-05-17 62.10 62.60 61.40 61.60 0.0M
2021-05-14 59.90 62.10 59.90 61.80 0.1M
2021-05-13 59.40 60.80 58.30 60.20 0.0M
2021-05-12 59.60 60.80 58.70 59.00 0.0M
2021-05-11 60.00 60.10 58.50 59.30 0.0M
2021-05-10 57.00 60.40 56.80 59.60 0.1M
2021-05-07 55.60 57.00 55.60 56.70 0.0M
2021-05-06 57.60 57.70 55.60 55.60 0.1M
2021-05-05 57.90 58.60 57.10 57.30 0.1M
2021-05-04 58.30 58.50 57.80 57.90 0.1M
2021-05-03 58.60 59.10 57.90 58.30 0.0M
2021-04-30 59.10 59.40 57.50 58.20 0.1M
2021-04-29 57.90 59.30 56.20 59.00 0.1M
2021-04-28 59.60 60.20 57.20 58.40 0.1M
2021-04-27 63.40 63.50 56.60 59.20 0.2M
2021-04-26 61.90 63.80 61.70 63.10 0.1M
2021-04-23 61.20 63.00 60.80 61.90 0.0M
2021-04-22 59.80 61.50 59.80 60.90 0.0M
2021-04-21 59.30 59.60 58.70 59.50 0.0M
2021-04-20 60.50 60.50 58.60 59.00 0.0M
2021-04-19 61.60 62.40 59.90 60.30 0.0M
2021-04-16 61.30 62.00 60.50 61.60 0.0M
2021-04-15 61.00 61.60 60.60 60.90 0.0M
2021-04-14 60.20 61.30 59.40 60.60 0.0M
2021-04-13 59.20 59.90 58.80 59.80 0.0M
2021-04-12 60.80 61.80 59.00 59.10 0.0M
2021-04-09 60.50 61.70 59.30 60.30 0.1M
2021-04-08 59.00 61.70 59.00 60.10 0.1M
2021-04-07 59.20 59.30 58.10 58.60 0.0M
2021-04-06 58.80 59.60 57.80 59.60 0.1M
2021-04-01 57.40 58.50 57.00 58.40 0.0M
2021-03-31 57.60 59.20 57.10 57.10 0.1M
2021-03-30 57.40 57.80 56.90 57.80 0.0M
2021-03-29 56.50 57.20 56.50 57.00 0.0M
2021-03-26 55.30 56.70 55.30 56.60 0.0M
2021-03-25 54.60 55.30 53.70 54.90 0.0M
2021-03-24 55.90 55.90 53.90 54.20 0.1M
2021-03-23 56.70 56.70 55.60 55.80 0.1M
2021-03-22 56.00 57.20 56.00 56.40 0.1M
2021-03-19 54.20 55.50 53.70 54.90 0.1M
2021-03-18 53.80 54.80 52.20 54.60 0.1M
2021-03-17 54.10 54.10 53.10 53.30 0.0M
2021-03-16 54.30 54.90 53.70 53.90 0.0M
2021-03-15 53.50 54.70 53.50 54.10 0.1M
2021-03-12 53.90 54.20 52.90 53.50 0.0M
2021-03-11 53.70 54.90 53.70 54.30 0.0M
2021-03-10 54.00 54.00 53.30 53.80 0.0M
2021-03-09 53.20 54.50 52.40 54.00 0.1M
2021-03-08 53.10 54.10 52.90 53.60 0.0M
2021-03-05 53.20 54.40 52.40 53.10 0.1M
2021-03-04 54.40 54.60 52.40 53.40 0.1M
2021-03-03 57.00 57.10 54.60 54.80 0.1M
2021-03-02 59.00 59.00 56.40 57.00 0.1M
2021-03-01 56.70 59.20 56.70 58.80 0.1M
2021-02-26 57.60 57.60 55.60 56.20 0.0M
2021-02-25 56.50 58.50 56.50 58.10 0.1M
2021-02-24 57.00 59.50 55.90 56.00 0.1M
2021-02-23 54.80 56.60 53.10 56.60 0.1M
2021-02-22 55.20 55.30 53.80 54.40 0.0M
2021-02-19 54.30 55.00 53.70 54.70 0.1M
2021-02-18 55.40 55.40 53.70 54.00 0.1M
2021-02-17 56.70 56.70 54.80 55.00 0.0M
2021-02-16 56.50 57.40 55.90 56.30 0.0M
2021-02-15 55.90 57.00 55.20 57.00 0.1M
2021-02-12 55.80 55.80 54.40 55.50 0.1M
2021-02-11 56.10 56.20 54.60 55.50 0.0M
2021-02-10 54.00 55.80 53.90 55.70 0.0M
2021-02-09 54.40 54.90 53.70 54.00 0.1M
2021-02-08 56.50 56.50 54.40 54.40 0.1M
2021-02-05 56.90 56.90 55.00 56.00 0.1M
2021-02-04 55.30 57.10 55.30 56.50 0.1M
2021-02-03 55.20 56.10 55.20 55.70 0.1M
2021-02-02 55.90 56.40 55.00 55.20 0.0M
2021-02-01 55.00 56.30 54.60 55.40 0.0M
2021-01-29 54.70 55.50 54.00 54.60 0.0M
2021-01-28 51.70 54.90 51.20 54.90 0.1M
2021-01-27 56.70 56.80 53.10 53.30 0.1M
2021-01-26 56.60 57.40 55.90 56.40 0.1M
2021-01-25 58.30 58.50 56.60 56.60 0.0M
2021-01-22 59.20 59.20 57.30 57.90 0.1M
2021-01-21 58.90 60.00 56.80 58.70 0.1M
2021-01-20 57.40 58.80 57.40 58.50 0.1M
2021-01-19 55.60 57.40 54.70 57.40 0.1M
2021-01-18 55.20 55.60 54.60 55.60 0.0M
2021-01-15 55.20 55.60 54.40 55.20 0.1M
2021-01-14 54.20 55.90 54.00 55.70 0.1M
2021-01-13 56.40 56.40 53.70 54.00 0.1M
2021-01-12 55.90 56.70 55.00 56.50 0.1M
2021-01-11 55.00 55.50 54.30 55.50 0.1M
2021-01-08 53.50 55.20 53.40 55.00 0.1M
2021-01-07 53.20 54.20 52.40 53.90 0.1M
2021-01-06 50.70 52.90 50.30 52.90 0.1M
2021-01-05 50.10 50.70 49.65 50.40 0.0M
2021-01-04 51.50 52.00 49.70 49.75 0.1M