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
2022-12-30 44.88 45.20 44.80 45.06 0.0M
2022-12-29 44.34 44.96 44.16 44.90 0.0M
2022-12-28 44.56 45.14 44.44 44.64 0.0M
2022-12-27 44.62 44.82 44.20 44.70 0.0M
2022-12-23 44.30 44.84 43.90 44.32 0.0M
2022-12-22 43.74 44.60 43.64 44.00 0.0M
2022-12-21 42.70 44.04 42.70 43.82 0.0M
2022-12-20 42.54 43.24 42.44 43.00 0.0M
2022-12-19 42.60 43.26 42.60 42.96 0.0M
2022-12-16 42.76 43.12 42.32 42.76 0.1M
2022-12-15 43.82 43.88 43.06 43.06 0.1M
2022-12-14 43.46 44.60 43.18 44.24 0.1M
2022-12-13 42.80 44.68 42.80 43.56 0.1M
2022-12-12 41.32 42.92 41.26 42.80 0.1M
2022-12-09 40.96 41.74 40.76 41.62 0.1M
2022-12-08 40.98 41.02 40.10 40.92 0.0M
2022-12-07 41.40 42.10 40.88 41.16 0.1M
2022-12-06 43.10 43.10 41.46 41.68 0.1M
2022-12-05 42.24 43.26 42.10 43.06 0.1M
2022-12-02 41.10 42.58 40.94 42.52 0.1M
2022-12-01 41.44 42.04 40.24 41.32 0.1M
2022-11-30 41.32 41.34 40.32 40.52 0.1M
2022-11-29 41.20 41.30 40.78 41.02 0.0M
2022-11-28 42.50 42.50 40.98 41.10 0.1M
2022-11-25 42.46 42.98 42.00 42.86 0.1M
2022-11-24 41.82 42.84 41.68 42.70 0.0M
2022-11-23 41.88 42.14 41.06 41.54 0.1M
2022-11-22 41.24 41.84 40.70 41.64 0.1M
2022-11-21 41.30 41.56 40.32 41.54 0.1M
2022-11-18 40.02 41.72 39.70 41.60 0.1M
2022-11-17 38.66 39.82 38.60 39.82 0.1M
2022-11-16 40.68 40.70 38.28 38.52 0.1M
2022-11-15 41.90 41.92 40.46 40.82 0.1M
2022-11-14 42.48 42.52 41.32 41.86 0.1M
2022-11-11 41.00 42.46 41.00 42.46 0.1M
2022-11-10 38.14 40.60 37.78 40.60 0.1M
2022-11-09 38.38 39.48 38.04 38.58 0.2M
2022-11-08 37.06 38.42 37.06 38.18 0.1M
2022-11-07 36.50 37.74 36.22 37.34 0.1M
2022-11-04 34.86 36.92 34.86 36.28 0.1M
2022-11-03 34.66 35.16 34.24 34.64 0.1M
2022-11-02 34.14 35.00 33.96 35.00 0.1M
2022-11-01 35.40 36.08 33.84 34.16 0.1M
2022-10-31 34.80 35.48 34.52 35.14 0.1M
2022-10-28 34.72 35.76 34.50 35.00 0.2M
2022-10-27 34.66 35.30 33.28 34.98 0.1M
2022-10-26 33.84 34.62 33.50 34.62 0.1M
2022-10-25 33.34 33.82 32.36 33.66 0.1M
2022-10-24 32.94 33.62 32.58 33.12 0.1M
2022-10-21 32.64 32.90 31.60 32.74 0.1M
2022-10-20 33.20 33.86 32.90 33.26 0.1M
2022-10-19 34.82 35.04 33.36 33.52 0.1M
2022-10-18 34.74 35.18 34.36 34.64 0.0M
2022-10-17 33.82 34.50 33.50 34.40 0.1M
2022-10-14 33.36 34.42 33.22 33.86 0.1M
2022-10-13 32.62 33.28 31.72 33.12 0.1M
2022-10-12 33.30 33.42 32.62 32.86 0.1M
2022-10-11 32.76 33.08 32.02 33.06 0.1M
2022-10-10 31.08 33.00 31.08 32.88 0.1M
2022-10-07 32.76 32.92 31.44 31.64 0.1M
2022-10-06 32.96 33.32 32.82 32.96 0.1M
2022-10-05 33.50 33.86 32.48 32.76 0.1M
2022-10-04 32.82 33.90 32.82 33.70 0.1M
2022-10-03 31.04 33.26 30.58 32.58 0.1M
2022-09-30 30.66 31.48 30.48 31.20 0.1M
2022-09-29 30.18 30.74 29.68 30.44 0.1M
2022-09-28 29.96 30.36 29.04 30.36 0.1M
2022-09-27 30.54 30.78 29.70 30.18 0.1M
2022-09-26 30.28 31.20 30.08 30.26 0.2M
2022-09-23 31.80 32.06 30.58 30.58 0.1M
2022-09-22 31.70 32.08 31.38 31.50 0.1M
2022-09-21 32.14 33.06 31.92 32.72 0.1M
2022-09-20 32.74 32.88 31.86 32.36 0.2M
2022-09-19 31.64 32.56 31.34 32.50 0.1M
2022-09-16 32.34 32.54 31.30 31.86 0.3M
2022-09-15 35.02 35.04 33.26 33.26 0.1M
2022-09-14 36.48 36.50 34.60 34.86 0.1M
2022-09-13 39.08 39.12 36.64 36.70 0.1M
2022-09-12 39.52 39.64 38.68 38.82 0.1M
2022-09-09 39.34 40.26 39.02 39.24 0.2M
2022-09-08 38.84 39.58 37.80 39.06 0.1M
2022-09-07 37.80 38.60 37.42 38.46 0.1M
2022-09-06 38.96 39.42 38.02 38.08 0.1M
2022-09-05 39.30 39.92 38.86 39.24 0.1M
2022-09-02 39.98 40.32 39.06 40.28 0.1M
2022-09-01 40.20 40.60 39.26 39.70 0.1M
2022-08-31 43.90 44.14 40.46 41.04 0.1M
2022-08-30 45.08 45.20 43.72 43.90 0.0M
2022-08-29 44.64 45.14 44.22 44.80 0.0M
2022-08-26 46.34 46.44 44.94 45.08 0.0M
2022-08-25 46.14 46.48 45.50 46.02 0.0M
2022-08-24 46.18 46.28 45.18 45.82 0.0M
2022-08-23 45.34 46.46 45.34 46.08 0.0M
2022-08-22 46.00 46.30 45.16 45.46 0.0M
2022-08-19 46.70 47.02 46.08 46.16 0.0M
2022-08-18 46.60 47.24 46.60 47.16 0.0M
2022-08-17 49.48 49.48 46.66 46.96 0.1M
2022-08-16 48.56 49.50 48.20 49.30 0.0M
2022-08-15 48.76 48.80 47.86 48.22 0.0M
2022-08-12 48.86 49.14 48.26 48.58 0.0M
2022-08-11 48.34 49.42 48.32 49.14 0.1M
2022-08-10 47.46 48.64 46.62 48.58 0.0M
2022-08-09 47.26 47.98 47.26 47.44 0.1M
2022-08-08 47.34 47.54 46.68 47.28 0.0M
2022-08-05 46.86 47.74 46.80 47.00 0.1M
2022-08-04 45.46 46.90 45.46 46.78 0.1M
2022-08-03 43.86 46.10 43.62 45.70 0.1M
2022-08-02 44.74 44.92 43.26 43.86 0.1M
2022-08-01 45.08 45.82 44.74 45.18 0.1M
2022-07-29 44.98 45.80 44.44 45.18 0.1M
2022-07-28 45.74 45.94 44.38 44.76 0.1M
2022-07-27 45.54 45.62 45.04 45.40 0.1M
2022-07-26 45.32 45.82 44.94 45.22 0.0M
2022-07-25 46.02 46.46 44.98 45.44 0.1M
2022-07-22 46.42 46.56 45.92 46.22 0.0M
2022-07-21 46.00 46.58 44.94 46.08 0.1M
2022-07-20 46.02 46.62 45.14 45.66 0.1M
2022-07-19 45.26 46.66 44.86 46.36 0.1M
2022-07-18 44.34 45.74 44.34 45.70 0.1M
2022-07-15 42.56 43.98 42.28 43.92 0.1M
2022-07-14 43.06 43.40 41.92 42.26 0.1M
2022-07-13 42.94 43.38 42.18 43.38 0.2M
2022-07-12 43.24 43.82 42.58 43.36 0.1M
2022-07-11 44.88 44.90 43.30 43.56 0.1M
2022-07-08 44.34 45.44 43.72 45.20 0.1M
2022-07-07 44.14 44.98 43.14 44.02 0.2M
2022-07-06 43.50 44.20 43.20 43.82 0.3M
2022-07-05 46.68 46.70 43.52 43.52 0.1M
2022-07-04 46.60 46.92 46.16 46.36 0.1M
2022-07-01 46.18 46.74 45.76 46.32 0.1M
2022-06-30 48.00 48.00 45.78 46.40 0.1M
2022-06-29 49.68 49.68 48.16 48.44 0.1M
2022-06-28 49.86 49.86 48.78 49.32 0.1M
2022-06-27 49.52 50.95 49.28 49.50 0.1M
2022-06-24 49.00 50.00 49.00 49.42 0.1M
2022-06-23 51.05 51.05 48.72 49.04 0.1M
2022-06-22 53.10 53.10 50.40 51.40 0.1M
2022-06-21 52.95 53.85 52.85 53.10 0.1M
2022-06-20 53.55 54.10 52.40 52.95 0.1M
2022-06-17 53.10 54.50 52.65 53.75 0.1M
2022-06-16 55.30 55.30 53.65 54.00 0.0M
2022-06-15 54.70 55.30 54.15 54.90 0.1M
2022-06-14 55.70 56.35 54.35 54.65 0.0M
2022-06-13 57.50 57.50 55.45 56.00 0.0M
2022-06-10 59.05 60.00 57.15 57.20 0.1M
2022-06-09 58.40 59.95 58.20 59.30 0.1M
2022-06-08 60.90 60.95 58.25 58.75 0.1M
2022-06-07 61.00 61.15 60.20 61.15 0.0M
2022-06-06 61.60 62.60 61.35 61.40 0.0M
2022-06-03 61.25 62.55 61.15 62.00 0.0M
2022-06-02 61.40 61.65 60.40 61.10 0.0M
2022-06-01 61.50 61.90 60.45 61.15 0.0M
2022-05-31 62.25 63.15 61.25 61.95 0.1M
2022-05-30 60.65 62.20 60.60 61.80 0.1M
2022-05-27 58.75 60.70 58.60 60.10 0.0M
2022-05-26 57.85 58.65 57.75 58.65 0.0M
2022-05-25 57.70 58.60 57.10 57.60 0.0M
2022-05-24 57.40 58.40 57.35 57.70 0.1M
2022-05-23 56.00 57.85 56.00 57.75 0.0M
2022-05-20 56.65 57.05 55.85 56.00 0.0M
2022-05-19 56.60 56.90 55.65 56.25 0.0M
2022-05-18 57.05 57.75 56.80 57.00 0.0M
2022-05-17 56.05 58.05 56.05 57.05 0.1M
2022-05-16 55.15 55.80 54.45 55.70 0.1M
2022-05-13 54.05 55.25 53.90 55.25 0.1M
2022-05-12 54.65 54.65 51.65 53.70 0.1M
2022-05-11 54.70 54.90 53.35 54.65 0.1M
2022-05-10 54.20 55.15 53.95 54.30 0.1M
2022-05-09 55.85 55.85 53.90 54.00 0.1M
2022-05-06 57.45 57.70 55.50 56.25 0.1M
2022-05-05 59.60 60.10 57.95 58.00 0.1M
2022-05-04 58.00 58.40 56.65 58.20 0.1M
2022-05-03 58.40 58.60 57.15 57.60 0.0M
2022-05-02 58.85 59.25 57.55 58.00 0.1M
2022-04-29 58.95 59.95 58.65 59.40 0.1M
2022-04-28 58.00 59.65 57.60 59.05 0.1M
2022-04-27 58.15 58.20 55.00 58.00 0.2M
2022-04-26 64.45 64.45 58.10 58.55 0.3M
2022-04-25 68.00 68.10 64.85 65.35 0.1M
2022-04-22 69.90 70.00 68.50 68.65 0.0M
2022-04-21 69.05 70.80 68.90 70.35 0.1M
2022-04-20 68.90 69.20 67.95 68.55 0.1M
2022-04-19 68.80 69.30 68.60 69.10 0.0M
2022-04-14 68.90 69.25 68.55 68.90 0.0M
2022-04-13 69.10 69.40 68.35 68.85 0.0M
2022-04-12 67.90 69.40 67.40 68.90 0.0M
2022-04-11 68.10 68.50 66.90 67.70 0.0M
2022-04-08 66.35 67.90 65.65 67.60 0.1M
2022-04-07 65.20 66.05 64.65 65.05 0.1M
2022-04-06 67.75 67.75 63.90 64.75 0.1M
2022-04-05 72.20 72.30 67.55 67.70 0.1M
2022-04-04 71.95 72.50 71.15 72.30 0.1M
2022-04-01 71.65 71.65 70.10 71.45 0.1M
2022-03-31 71.80 73.10 71.20 71.40 0.1M
2022-03-30 72.00 72.80 71.60 72.30 0.1M
2022-03-29 73.10 73.60 71.00 72.10 0.1M
2022-03-28 72.10 73.10 71.50 72.60 0.1M
2022-03-25 70.80 72.30 70.30 71.80 0.1M
2022-03-24 69.90 70.70 69.00 70.30 0.1M
2022-03-23 69.90 70.70 68.70 69.40 0.0M
2022-03-22 69.90 70.50 69.20 70.30 0.0M
2022-03-21 69.40 69.80 68.80 69.50 0.0M
2022-03-18 68.90 69.80 68.40 69.40 0.1M
2022-03-17 68.40 69.90 68.40 69.10 0.1M
2022-03-16 66.10 68.40 65.90 66.80 0.0M
2022-03-15 65.70 67.10 65.00 66.10 0.1M
2022-03-14 66.50 66.60 65.10 66.00 0.0M
2022-03-11 63.90 66.70 63.90 65.90 0.1M
2022-03-10 63.20 64.40 62.10 63.90 0.1M
2022-03-09 59.60 63.10 59.30 62.80 0.1M
2022-03-08 59.00 60.80 58.00 58.50 0.1M
2022-03-07 58.90 60.10 58.00 59.20 0.1M
2022-03-04 62.30 62.30 60.20 60.70 0.1M
2022-03-03 62.60 63.90 62.00 62.00 0.1M
2022-03-02 61.30 62.60 60.70 62.40 0.1M
2022-03-01 62.60 62.60 60.60 61.90 0.0M
2022-02-28 60.40 62.40 60.40 62.30 0.1M
2022-02-25 61.00 62.20 60.10 61.70 0.1M
2022-02-24 59.00 61.30 57.70 60.70 0.1M
2022-02-23 61.30 62.70 60.30 60.50 0.1M
2022-02-22 60.80 61.90 59.90 61.40 0.1M
2022-02-21 62.70 63.50 61.60 61.60 0.0M
2022-02-18 63.80 64.40 62.60 63.00 0.0M
2022-02-17 65.50 65.80 64.10 64.20 0.1M
2022-02-16 66.30 67.30 64.70 65.10 0.0M
2022-02-15 66.10 67.30 65.80 66.60 0.1M
2022-02-14 64.70 66.10 64.30 65.80 0.1M
2022-02-11 63.80 67.30 63.70 66.50 0.1M
2022-02-10 66.50 66.50 63.50 64.00 0.1M
2022-02-09 64.70 67.20 64.60 66.10 0.1M
2022-02-08 65.00 66.80 64.10 64.40 0.1M
2022-02-07 62.60 63.10 61.90 63.00 0.0M
2022-02-04 63.10 63.30 61.50 62.20 0.0M
2022-02-03 64.90 65.20 62.90 62.90 0.1M
2022-02-02 63.60 65.90 63.60 65.30 0.1M
2022-02-01 63.20 64.60 63.20 63.90 0.1M
2022-01-31 62.40 63.00 61.20 62.60 0.1M
2022-01-28 61.80 62.10 60.90 62.10 0.0M
2022-01-27 63.30 63.30 61.70 61.90 0.1M
2022-01-26 62.50 64.00 62.40 63.40 0.1M
2022-01-25 61.50 63.60 61.30 62.80 0.1M
2022-01-24 63.70 63.90 60.20 61.20 0.1M
2022-01-21 66.10 66.10 64.10 64.40 0.1M
2022-01-20 65.40 66.50 64.90 65.70 0.1M
2022-01-19 64.60 65.60 63.70 65.50 0.1M
2022-01-18 65.00 65.10 64.30 64.90 0.1M
2022-01-17 68.20 68.20 63.90 65.00 0.1M
2022-01-14 68.20 69.30 67.90 68.20 0.1M
2022-01-13 68.10 69.40 67.50 68.70 0.0M
2022-01-12 66.60 68.90 65.90 68.10 0.2M
2022-01-11 67.00 67.60 66.10 66.20 0.0M
2022-01-10 66.60 66.90 65.90 66.60 0.1M
2022-01-07 67.50 68.60 66.60 66.90 0.0M
2022-01-06 68.80 68.90 67.60 68.00 0.1M
2022-01-05 68.40 69.90 68.30 69.70 0.0M
2022-01-04 68.70 69.10 67.80 68.90 0.0M
2022-01-03 68.00 69.00 67.90 68.40 0.0M