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
2023-12-29 34.84 35.28 34.46 35.20 0.0M
2023-12-28 34.58 34.78 34.42 34.60 0.0M
2023-12-27 34.68 34.74 34.22 34.36 0.0M
2023-12-22 34.36 34.60 33.88 34.44 0.0M
2023-12-21 34.50 34.56 34.04 34.40 0.0M
2023-12-20 35.36 35.62 34.50 34.98 0.1M
2023-12-19 34.56 35.62 34.56 35.36 0.1M
2023-12-18 34.42 34.52 33.88 34.46 0.1M
2023-12-15 34.74 35.36 34.42 34.68 0.6M
2023-12-14 33.42 34.72 33.42 34.62 0.1M
2023-12-13 33.00 33.18 32.16 32.50 0.1M
2023-12-12 33.06 33.22 32.40 33.04 0.0M
2023-12-11 33.00 33.32 32.40 33.30 0.1M
2023-12-08 31.86 33.38 31.86 33.00 0.1M
2023-12-07 32.36 32.52 31.76 32.08 0.1M
2023-12-06 31.40 32.42 31.14 32.32 0.1M
2023-12-05 31.52 32.16 31.08 31.30 0.1M
2023-12-04 32.58 32.78 31.32 31.52 0.1M
2023-12-01 32.38 32.80 31.98 32.50 0.1M
2023-11-30 31.48 32.24 30.90 32.16 0.2M
2023-11-29 32.02 32.42 31.60 31.60 0.1M
2023-11-28 31.40 32.38 31.04 32.26 0.2M
2023-11-27 31.10 31.84 30.92 31.62 0.1M
2023-11-24 30.94 31.46 30.80 31.32 0.0M
2023-11-23 31.00 31.34 30.90 31.14 0.0M
2023-11-22 30.92 31.22 30.70 31.20 0.0M
2023-11-21 31.70 31.84 30.96 31.00 0.1M
2023-11-20 31.22 31.88 31.22 31.80 0.1M
2023-11-17 31.46 32.10 30.86 31.00 0.1M
2023-11-16 31.80 32.20 31.30 31.56 0.1M
2023-11-15 31.92 32.74 31.92 32.20 0.1M
2023-11-14 29.28 31.94 29.10 31.70 0.2M
2023-11-13 29.16 29.28 28.78 29.20 0.0M
2023-11-10 29.70 29.72 28.60 28.98 0.1M
2023-11-09 28.12 30.38 28.12 29.94 0.2M
2023-11-08 26.50 28.30 26.14 27.92 0.1M
2023-11-07 26.92 27.20 26.18 26.50 0.1M
2023-11-06 27.42 27.46 26.92 27.10 0.1M
2023-11-03 26.64 27.08 26.20 26.96 0.1M
2023-11-02 26.80 27.00 26.26 26.48 0.2M
2023-11-01 27.68 27.92 26.16 26.62 0.1M
2023-10-31 27.66 27.84 27.02 27.54 0.1M
2023-10-30 28.06 28.34 27.10 27.48 0.1M
2023-10-27 27.04 28.32 27.04 28.06 0.1M
2023-10-26 23.50 27.18 23.48 26.98 0.2M
2023-10-25 26.52 26.52 24.96 25.76 0.1M
2023-10-24 26.30 26.82 26.30 26.58 0.0M
2023-10-23 26.60 26.64 25.82 26.20 0.1M
2023-10-20 26.50 26.86 26.14 26.56 0.1M
2023-10-19 26.72 27.64 26.72 26.98 0.1M
2023-10-18 27.52 27.70 27.12 27.40 0.1M
2023-10-17 28.70 28.70 27.74 28.14 0.1M
2023-10-16 28.48 29.00 28.10 28.90 0.1M
2023-10-13 29.16 29.74 28.42 28.42 0.1M
2023-10-12 29.98 30.16 29.20 29.34 0.1M
2023-10-11 30.46 31.36 29.22 29.84 0.1M
2023-10-10 27.90 29.40 27.40 29.12 0.1M
2023-10-09 28.32 28.32 27.64 27.96 0.0M
2023-10-06 28.10 28.16 27.52 28.14 0.0M
2023-10-05 27.48 28.06 27.32 27.92 0.1M
2023-10-04 26.90 27.58 26.62 27.48 0.1M
2023-10-03 27.92 28.00 26.96 27.10 0.1M
2023-10-02 29.06 29.06 27.78 27.90 0.1M
2023-09-29 28.62 29.50 28.58 28.92 0.1M
2023-09-28 27.72 28.18 27.56 28.14 0.1M
2023-09-27 28.54 28.54 27.78 27.90 0.1M
2023-09-26 28.14 28.96 27.92 28.54 0.1M
2023-09-25 28.68 28.88 27.78 28.34 0.1M
2023-09-22 27.62 29.30 27.62 28.68 0.1M
2023-09-21 29.06 29.06 27.36 27.84 0.2M
2023-09-20 29.92 29.98 29.40 29.74 0.1M
2023-09-19 30.00 30.02 29.32 29.70 0.1M
2023-09-18 31.08 31.30 29.90 30.00 0.0M
2023-09-15 31.50 31.92 31.00 31.30 0.1M
2023-09-14 30.20 31.98 29.78 31.32 0.1M
2023-09-13 30.94 31.12 30.00 30.12 0.1M
2023-09-12 31.10 31.30 30.62 31.14 0.1M
2023-09-11 31.86 32.50 31.18 31.32 0.1M
2023-09-08 32.24 32.24 31.34 31.64 0.1M
2023-09-07 32.78 32.82 32.00 32.06 0.1M
2023-09-06 34.40 34.40 32.52 32.82 0.0M
2023-09-05 34.36 34.64 33.28 34.64 0.1M
2023-09-04 33.66 34.60 33.66 34.34 0.0M
2023-09-01 34.10 34.52 33.90 33.90 0.0M
2023-08-31 33.44 34.30 33.44 34.00 0.1M
2023-08-30 33.12 33.62 32.78 33.42 0.1M
2023-08-29 32.36 33.12 32.36 33.00 0.0M
2023-08-28 31.30 32.16 31.26 32.12 0.0M
2023-08-25 31.26 31.40 31.00 31.10 0.0M
2023-08-24 32.32 32.52 31.32 31.46 0.0M
2023-08-23 31.92 32.34 31.92 32.08 0.0M
2023-08-22 31.12 31.80 30.82 31.72 0.1M
2023-08-21 31.06 31.40 30.72 30.92 0.0M
2023-08-18 31.68 31.68 30.92 31.04 0.1M
2023-08-17 32.56 32.64 31.48 31.48 0.1M
2023-08-16 33.40 33.40 32.72 32.80 0.1M
2023-08-15 35.56 35.56 33.46 33.60 0.1M
2023-08-14 35.42 35.80 35.00 35.32 0.0M
2023-08-11 35.42 35.76 35.38 35.42 0.0M
2023-08-10 36.26 36.52 35.42 35.68 0.1M
2023-08-09 35.66 36.66 35.66 36.08 0.1M
2023-08-08 35.40 35.58 35.18 35.40 0.1M
2023-08-07 35.62 35.80 35.16 35.66 0.0M
2023-08-04 35.16 35.52 34.88 35.36 0.1M
2023-08-03 34.04 35.22 34.04 35.14 0.0M
2023-08-02 35.22 35.24 34.16 34.28 0.1M
2023-08-01 34.82 35.54 34.48 35.48 0.0M
2023-07-31 34.20 34.96 33.76 34.84 0.1M
2023-07-28 34.40 34.72 33.92 34.22 0.1M
2023-07-27 33.34 34.90 32.46 34.64 0.2M
2023-07-26 34.22 34.50 33.54 33.56 0.0M
2023-07-25 33.52 34.46 33.38 34.36 0.1M
2023-07-24 33.14 33.78 33.14 33.40 0.0M
2023-07-21 33.68 33.68 33.04 33.36 0.0M
2023-07-20 33.80 34.48 33.62 33.92 0.0M
2023-07-19 33.62 34.30 33.46 33.58 0.1M
2023-07-18 33.30 33.98 31.34 33.30 0.3M
2023-07-17 34.78 35.04 33.40 33.40 0.1M
2023-07-14 34.04 35.46 33.72 35.12 0.1M
2023-07-13 34.10 34.16 33.38 33.82 0.1M
2023-07-12 34.54 34.60 33.96 34.06 0.0M
2023-07-11 33.64 34.78 33.48 34.54 0.1M
2023-07-10 33.80 33.94 32.62 33.40 0.1M
2023-07-07 33.58 34.12 32.96 34.00 0.1M
2023-07-06 34.56 34.70 33.52 33.60 0.1M
2023-07-05 35.04 35.04 34.30 34.82 0.0M
2023-07-04 35.26 35.60 35.00 35.30 0.0M
2023-07-03 34.98 35.34 34.18 35.00 0.1M
2023-06-30 33.96 35.14 33.86 35.00 0.1M
2023-06-29 33.66 34.14 33.54 33.84 0.0M
2023-06-28 32.92 33.92 32.92 33.80 0.0M
2023-06-27 33.50 33.54 32.66 32.92 0.1M
2023-06-26 34.46 34.46 33.32 33.42 0.1M
2023-06-23 33.96 34.28 33.56 34.24 0.1M
2023-06-22 32.56 34.46 31.80 34.20 0.1M
2023-06-21 33.46 33.60 32.50 32.80 0.1M
2023-06-20 34.58 34.58 33.62 33.70 0.0M
2023-06-19 34.78 34.82 34.24 34.46 0.0M
2023-06-16 35.38 35.54 34.60 34.66 0.1M
2023-06-15 35.34 35.56 34.40 35.46 0.1M
2023-06-14 35.02 35.64 34.78 35.42 0.1M
2023-06-13 36.34 36.66 34.92 35.14 0.1M
2023-06-12 36.26 36.68 36.00 36.46 0.0M
2023-06-09 36.22 36.30 35.76 36.00 0.0M
2023-06-08 36.12 36.14 35.46 35.98 0.0M
2023-06-07 36.34 36.34 35.68 36.00 0.0M
2023-06-06 36.66 36.66 35.36 36.08 0.0M
2023-06-05 36.70 37.14 36.26 36.42 0.0M
2023-06-02 35.18 36.54 35.02 36.44 0.1M
2023-06-01 35.14 35.32 34.56 34.92 0.0M
2023-05-31 36.00 36.00 34.68 34.90 0.1M
2023-05-30 36.56 37.06 36.16 36.16 0.0M
2023-05-29 36.94 37.58 36.10 36.42 0.0M
2023-05-26 36.56 37.28 36.36 37.20 0.0M
2023-05-25 36.70 36.82 36.34 36.50 0.1M
2023-05-24 37.92 38.06 36.34 36.70 0.1M
2023-05-23 37.84 38.86 37.84 38.20 0.1M
2023-05-22 39.00 39.00 36.80 38.00 0.1M
2023-05-19 38.92 39.32 38.56 39.08 0.0M
2023-05-18 38.74 39.16 38.46 38.70 0.1M
2023-05-17 38.90 38.90 38.16 38.68 0.1M
2023-05-16 39.54 39.54 38.92 39.16 0.0M
2023-05-15 39.18 39.62 38.98 39.34 0.0M
2023-05-12 39.02 39.20 38.70 39.20 0.0M
2023-05-11 38.64 38.92 38.32 38.86 0.0M
2023-05-10 38.44 39.04 38.40 38.60 0.0M
2023-05-09 38.16 38.80 37.60 38.70 0.0M
2023-05-08 37.76 38.56 37.62 38.22 0.0M
2023-05-05 38.24 38.62 36.96 37.54 0.1M
2023-05-04 36.96 39.18 34.50 37.96 0.2M
2023-05-03 40.00 40.00 38.66 39.22 0.0M
2023-05-02 40.94 41.28 39.64 39.72 0.0M
2023-04-28 40.52 40.78 39.62 40.76 0.1M
2023-04-27 38.86 40.42 38.78 40.36 0.1M
2023-04-26 39.00 39.00 38.14 38.90 0.1M
2023-04-25 40.12 40.12 39.06 39.08 0.0M
2023-04-24 40.34 40.38 39.80 40.00 0.0M
2023-04-21 39.92 40.20 39.54 40.06 0.0M
2023-04-20 40.96 41.40 39.98 40.06 0.0M
2023-04-19 40.76 41.46 40.32 41.26 0.0M
2023-04-18 41.16 41.32 40.64 40.94 0.0M
2023-04-17 40.62 41.38 40.42 40.88 0.0M
2023-04-14 39.50 40.88 39.22 40.40 0.1M
2023-04-13 39.62 40.22 39.10 39.50 0.0M
2023-04-12 39.64 40.20 39.00 39.64 0.1M
2023-04-11 38.42 40.00 38.28 39.62 0.1M
2023-04-06 38.20 38.78 37.84 37.90 0.1M
2023-04-05 40.34 40.34 38.04 38.34 0.1M
2023-04-04 42.00 42.00 40.18 40.30 0.1M
2023-04-03 41.98 42.04 41.50 41.88 0.1M
2023-03-31 41.42 41.98 40.64 41.72 0.1M
2023-03-30 41.48 41.98 41.24 41.54 0.1M
2023-03-29 40.20 41.26 40.20 41.20 0.1M
2023-03-28 41.12 41.26 40.26 40.40 0.1M
2023-03-27 40.72 41.00 40.20 40.50 0.1M
2023-03-24 41.96 42.00 39.96 40.48 0.1M
2023-03-23 42.80 43.00 42.16 42.40 0.1M
2023-03-22 43.44 43.76 42.92 43.04 0.0M
2023-03-21 43.20 44.10 43.20 43.76 0.0M
2023-03-20 44.00 44.44 42.70 42.94 0.1M
2023-03-17 45.50 46.22 44.38 44.78 0.1M
2023-03-16 45.28 45.46 44.08 45.46 0.1M
2023-03-15 45.56 45.82 44.02 44.08 0.1M
2023-03-14 44.00 46.10 43.96 45.44 0.1M
2023-03-13 45.22 45.24 43.12 44.12 0.1M
2023-03-10 44.74 45.58 44.56 45.00 0.1M
2023-03-09 46.62 46.88 45.36 45.98 0.1M
2023-03-08 44.94 46.66 44.72 46.62 0.0M
2023-03-07 45.20 46.70 45.20 45.32 0.1M
2023-03-06 45.16 45.70 44.42 45.40 0.1M
2023-03-03 43.70 45.44 42.36 44.84 0.2M
2023-03-02 46.36 47.80 43.28 43.70 0.2M
2023-03-01 49.82 49.94 47.88 48.24 0.0M
2023-02-28 49.50 50.15 49.00 49.46 0.1M
2023-02-27 48.80 50.40 48.78 49.86 0.0M
2023-02-24 49.74 49.76 47.58 48.24 0.1M
2023-02-23 48.80 50.25 48.80 49.40 0.1M
2023-02-22 50.50 50.50 47.00 48.48 0.1M
2023-02-21 51.90 52.45 50.85 50.85 0.1M
2023-02-20 50.95 52.50 50.95 52.10 0.1M
2023-02-17 50.25 51.40 49.94 51.20 0.0M
2023-02-16 48.88 50.60 48.88 50.60 0.1M
2023-02-15 47.62 48.56 47.28 48.52 0.0M
2023-02-14 47.66 47.98 46.20 47.42 0.1M
2023-02-13 47.54 48.06 45.18 47.68 0.2M
2023-02-10 49.72 49.92 49.04 49.46 0.0M
2023-02-09 51.15 51.50 49.96 49.98 0.0M
2023-02-08 50.25 51.50 50.05 50.80 0.1M
2023-02-07 51.35 51.55 49.64 50.00 0.1M
2023-02-06 51.45 51.85 50.45 51.65 0.0M
2023-02-03 52.70 52.70 51.45 51.80 0.1M
2023-02-02 52.75 53.20 51.50 52.75 0.1M
2023-02-01 52.80 53.70 52.20 52.40 0.1M
2023-01-31 52.85 53.00 51.85 52.60 0.1M
2023-01-30 52.80 53.40 52.15 52.85 0.1M
2023-01-27 55.35 55.40 52.90 53.15 0.1M
2023-01-26 54.90 56.15 54.70 55.00 0.1M
2023-01-25 53.65 54.50 53.55 54.40 0.0M
2023-01-24 55.00 55.45 53.55 53.95 0.1M
2023-01-23 54.35 55.35 54.35 55.05 0.0M
2023-01-20 52.85 53.95 52.85 53.95 0.0M
2023-01-19 52.85 52.95 51.65 52.50 0.1M
2023-01-18 54.95 55.00 53.15 53.45 0.1M
2023-01-17 53.80 55.30 53.75 55.00 0.1M
2023-01-16 52.80 53.55 52.05 53.55 0.1M
2023-01-13 50.85 52.80 50.45 52.30 0.1M
2023-01-12 51.10 51.95 50.30 50.50 0.1M
2023-01-11 50.10 51.25 49.98 51.25 0.1M
2023-01-10 49.32 50.35 48.90 50.15 0.1M
2023-01-09 46.94 50.00 46.92 49.80 0.2M
2023-01-06 46.60 46.72 45.34 46.72 0.0M
2023-01-05 45.90 46.42 45.50 46.36 0.0M
2023-01-04 45.80 46.02 45.42 45.88 0.0M
2023-01-03 45.20 45.94 45.20 45.58 0.0M
2023-01-02 45.26 46.02 45.26 45.46 0.0M