Bombardier Inc

BBDb
🏛️ germany →
118.80
Last Update: 2025-10-01
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 28.75 28.83 28.15 28.15 0.0M
2021-12-29 28.88 29.31 28.56 28.91 0.0M
2021-12-28 29.50 29.71 29.00 29.00 0.0M
2021-12-27 29.45 30.24 28.80 29.31 0.0M
2021-12-23 28.66 30.38 28.66 30.00 0.0M
2021-12-22 27.45 29.08 26.98 29.08 0.0M
2021-12-21 25.84 27.49 25.84 27.49 0.0M
2021-12-20 26.50 26.88 25.15 25.75 0.0M
2021-12-17 26.39 28.25 24.86 28.09 0.0M
2021-12-16 28.09 28.34 26.26 26.89 0.0M
2021-12-15 28.01 28.13 26.71 27.11 0.0M
2021-12-14 29.55 29.55 28.10 28.10 0.0M
2021-12-13 29.66 29.88 28.63 28.66 0.0M
2021-12-10 30.03 30.40 29.29 29.74 0.0M
2021-12-09 30.65 30.96 29.90 29.90 0.0M
2021-12-08 31.25 32.13 30.70 30.76 0.0M
2021-12-07 29.66 32.00 29.51 31.69 0.0M
2021-12-06 28.46 29.66 27.81 29.66 0.0M
2021-12-03 29.04 30.09 28.01 28.01 0.0M
2021-12-02 27.03 28.99 25.50 28.80 0.0M
2021-12-01 30.00 30.35 26.75 26.95 0.0M
2021-11-30 30.85 30.85 28.81 29.48 0.0M
2021-11-29 29.80 30.88 29.46 30.63 0.0M
2021-11-26 30.96 31.11 29.28 29.90 0.0M
2021-11-25 32.54 32.69 31.94 31.94 0.0M
2021-11-24 31.00 32.94 30.71 32.94 0.0M
2021-11-23 30.78 31.25 30.00 31.15 0.0M
2021-11-22 31.80 32.25 30.86 31.25 0.0M
2021-11-19 31.79 32.79 31.53 31.86 0.0M
2021-11-18 30.50 32.24 29.14 32.15 0.0M
2021-11-17 32.21 32.38 28.99 31.31 0.0M
2021-11-16 33.03 33.54 32.20 32.50 0.0M
2021-11-15 34.13 34.63 31.89 32.94 0.0M
2021-11-12 33.70 33.96 31.51 33.61 0.0M
2021-11-11 34.76 34.76 33.34 33.34 0.0M
2021-11-10 35.26 35.66 34.50 34.51 0.0M
2021-11-09 35.15 35.70 34.40 35.70 0.0M
2021-11-08 35.74 35.99 35.38 35.38 0.0M
2021-11-05 35.69 35.99 35.01 35.60 0.0M
2021-11-04 36.18 36.25 35.25 35.25 0.0M
2021-11-03 35.28 35.99 34.65 35.94 0.0M
2021-11-02 35.45 35.70 34.75 35.15 0.0M
2021-11-01 35.09 35.78 34.50 35.06 0.0M
2021-10-29 34.84 36.36 34.76 34.76 0.0M
2021-10-28 36.75 37.49 34.51 34.51 0.0M
2021-10-27 38.00 38.00 36.44 36.44 0.0M
2021-10-26 37.64 38.15 37.43 37.60 0.0M
2021-10-25 37.25 37.99 37.14 37.99 0.0M
2021-10-22 35.84 37.41 35.50 37.41 0.0M
2021-10-21 35.49 36.09 35.28 36.09 0.0M
2021-10-20 34.96 35.95 34.85 35.51 0.0M
2021-10-19 35.61 35.63 34.59 34.61 0.0M
2021-10-18 36.24 36.24 34.35 34.88 0.0M
2021-10-15 35.86 35.91 35.15 35.74 0.0M
2021-10-14 35.90 36.00 35.36 35.36 0.0M
2021-10-13 35.65 35.65 34.74 35.36 0.0M
2021-10-12 34.99 35.34 33.64 35.34 0.0M
2021-10-11 35.40 35.44 34.80 35.05 0.0M
2021-10-08 36.08 36.25 35.00 35.01 0.0M
2021-10-07 34.25 36.43 34.25 36.24 0.0M
2021-10-06 35.91 36.11 33.21 34.74 0.0M
2021-10-05 37.08 38.06 36.25 36.25 0.0M
2021-10-04 37.51 38.55 36.25 36.93 0.0M
2021-10-01 37.04 37.59 36.31 37.59 0.0M
2021-09-30 35.49 37.74 34.51 37.36 0.0M
2021-09-29 34.73 35.84 34.50 35.74 0.0M
2021-09-28 35.65 35.84 33.76 34.45 0.0M
2021-09-27 34.01 35.84 33.98 35.84 0.0M
2021-09-24 34.63 34.63 33.31 34.20 0.0M
2021-09-23 31.99 34.89 31.59 34.49 0.0M
2021-09-22 30.36 32.24 30.35 32.24 0.0M
2021-09-21 30.25 31.00 30.21 30.75 0.0M
2021-09-20 31.25 31.49 29.99 29.99 0.0M
2021-09-17 32.00 32.24 31.73 32.24 0.0M
2021-09-16 32.20 32.49 31.76 32.00 0.0M
2021-09-15 31.75 32.44 31.56 32.31 0.0M
2021-09-14 32.50 32.96 31.76 31.76 0.0M
2021-09-13 32.11 32.50 31.76 32.50 0.0M
2021-09-10 31.89 32.49 31.64 32.24 0.0M
2021-09-09 31.50 31.90 31.50 31.90 0.0M
2021-09-08 32.50 32.51 31.29 32.01 0.0M
2021-09-07 32.64 33.24 32.05 32.06 0.0M
2021-09-06 32.08 33.00 31.50 33.00 0.0M
2021-09-03 32.24 32.75 31.75 32.26 0.0M
2021-09-02 32.50 32.99 31.78 32.69 0.0M
2021-09-01 30.75 32.49 30.31 32.25 0.0M
2021-08-31 29.34 30.74 28.88 30.73 0.0M
2021-08-30 28.31 29.31 27.35 28.93 0.0M
2021-08-27 28.03 28.70 28.03 28.70 0.0M
2021-08-26 28.51 28.74 27.88 28.49 0.0M
2021-08-25 28.74 28.94 28.23 28.53 0.0M
2021-08-24 27.66 28.75 27.55 28.75 0.0M
2021-08-23 26.54 28.06 26.31 28.06 0.0M
2021-08-20 25.89 26.76 25.54 26.59 0.0M
2021-08-19 27.14 27.50 25.84 26.16 0.0M
2021-08-18 25.75 28.28 25.56 27.74 0.0M
2021-08-17 27.21 27.39 25.76 25.76 0.0M
2021-08-16 28.44 28.50 27.08 27.50 0.0M
2021-08-13 28.04 28.44 27.60 28.00 0.0M
2021-08-12 28.74 29.25 27.55 27.94 0.0M
2021-08-11 29.48 29.48 28.15 28.30 0.0M
2021-08-10 29.49 29.61 29.01 29.44 0.0M
2021-08-09 29.30 29.48 28.90 29.26 0.0M
2021-08-06 27.46 29.50 26.69 29.24 0.0M
2021-08-05 25.25 27.29 24.98 27.03 0.0M
2021-08-04 24.62 25.24 24.57 25.24 0.0M
2021-08-03 24.75 25.00 24.47 25.00 0.0M
2021-08-02 24.98 25.16 24.58 24.58 0.0M
2021-07-30 24.88 24.95 24.25 24.89 0.0M
2021-07-29 24.63 25.00 24.38 24.81 0.0M
2021-07-28 24.06 24.65 23.94 24.36 0.0M
2021-07-27 24.43 24.51 23.72 23.76 0.0M
2021-07-26 25.00 25.00 24.36 24.36 0.0M
2021-07-23 24.63 25.00 23.81 24.71 0.0M
2021-07-22 25.06 25.11 23.78 24.65 0.0M
2021-07-21 24.50 25.25 24.33 25.24 0.0M
2021-07-20 22.83 24.50 22.83 24.31 0.0M
2021-07-19 24.33 24.33 21.26 22.64 0.0M
2021-07-16 24.21 24.57 23.83 24.27 0.0M
2021-07-15 24.63 24.75 23.88 24.28 0.0M
2021-07-14 25.14 25.74 24.65 24.88 0.0M
2021-07-13 24.49 25.49 23.81 24.79 0.0M
2021-07-12 23.35 24.50 22.86 24.50 0.0M
2021-07-09 23.06 23.60 22.80 23.58 0.0M
2021-07-08 23.47 23.47 21.60 22.92 0.0M
2021-07-07 22.58 23.95 22.50 23.30 0.0M
2021-07-06 23.81 25.00 22.31 22.68 0.0M
2021-07-05 23.25 24.69 22.61 24.00 0.0M
2021-07-02 24.12 25.00 21.88 22.86 0.0M
2021-07-01 20.54 30.00 20.50 25.00 0.1M
2021-06-30 20.48 20.64 19.58 20.01 0.0M
2021-06-29 21.96 21.96 20.00 20.25 0.0M
2021-06-28 21.75 22.50 21.16 21.50 0.0M
2021-06-25 20.13 21.68 20.13 21.50 0.0M
2021-06-24 19.57 20.75 19.25 20.75 0.0M
2021-06-23 19.00 19.50 18.87 19.43 0.0M
2021-06-22 19.00 19.25 18.77 19.00 0.0M
2021-06-21 18.00 19.00 17.75 18.75 0.0M
2021-06-18 18.18 18.50 18.02 18.05 0.0M
2021-06-17 18.01 18.44 18.01 18.44 0.0M
2021-06-16 18.40 18.41 18.08 18.36 0.0M
2021-06-15 18.48 18.52 18.03 18.33 0.0M
2021-06-14 18.06 18.70 18.03 18.56 0.0M
2021-06-11 18.29 18.45 18.04 18.43 0.0M
2021-06-10 18.27 18.61 18.03 18.26 0.0M
2021-06-09 18.12 18.56 17.88 18.41 0.0M
2021-06-08 17.51 18.25 17.51 18.23 0.0M
2021-06-07 18.25 18.38 17.58 17.58 0.0M
2021-06-04 17.75 18.25 17.51 18.13 0.0M
2021-06-03 16.95 17.94 16.39 17.67 0.0M
2021-06-02 16.67 16.95 16.34 16.75 0.0M
2021-06-01 16.95 16.95 16.40 16.40 0.0M
2021-05-31 16.33 17.00 16.01 16.86 0.0M
2021-05-28 16.00 16.22 15.84 16.04 0.0M
2021-05-27 15.74 16.22 15.57 16.21 0.0M
2021-05-26 15.13 15.61 15.13 15.33 0.0M
2021-05-25 15.60 15.72 15.33 15.50 0.0M
2021-05-24 15.15 15.15 15.15 15.15 0.0M
2021-05-21 15.45 15.70 14.50 15.69 0.0M
2021-05-20 15.50 15.62 15.34 15.62 0.0M
2021-05-19 15.38 15.74 14.98 15.25 0.0M
2021-05-18 14.73 15.69 14.73 15.37 0.0M
2021-05-17 14.91 15.41 14.63 15.41 0.0M
2021-05-14 14.75 15.20 14.74 14.90 0.0M
2021-05-13 14.70 15.04 14.59 14.59 0.0M
2021-05-12 14.93 15.15 14.63 14.63 0.0M
2021-05-11 15.29 15.29 14.70 14.89 0.0M
2021-05-10 15.76 16.03 15.08 15.08 0.0M
2021-05-07 15.46 15.63 15.01 15.59 0.0M
2021-05-06 15.01 15.74 14.97 15.00 0.0M
2021-05-05 15.55 15.85 15.02 15.02 0.0M
2021-05-04 16.00 16.18 15.46 15.47 0.0M
2021-05-03 15.36 16.43 15.36 16.29 0.0M
2021-04-30 15.25 15.49 15.08 15.49 0.0M
2021-04-29 15.56 15.72 15.25 15.53 0.0M
2021-04-28 15.58 15.72 15.32 15.63 0.0M
2021-04-27 15.72 15.72 15.46 15.51 0.0M
2021-04-26 15.08 15.72 15.08 15.44 0.0M
2021-04-23 14.97 15.25 14.97 15.17 0.0M
2021-04-22 15.62 15.62 15.03 15.23 0.0M
2021-04-21 14.63 15.49 14.63 15.28 0.0M
2021-04-20 15.73 15.73 14.63 14.90 0.0M
2021-04-19 14.71 15.74 14.09 15.50 0.0M
2021-04-16 15.18 15.52 14.79 14.93 0.0M
2021-04-15 15.63 15.63 15.21 15.21 0.0M
2021-04-14 15.12 15.49 14.76 15.49 0.0M
2021-04-13 15.16 15.57 14.76 15.11 0.0M
2021-04-12 16.37 16.37 15.16 15.62 0.0M
2021-04-09 16.46 16.48 16.11 16.11 0.0M
2021-04-08 16.59 17.04 16.00 16.00 0.0M
2021-04-07 17.12 17.28 16.50 16.77 0.0M
2021-04-06 16.87 17.20 16.28 16.50 0.0M
2021-04-01 16.32 17.45 15.66 16.49 0.0M
2021-03-31 15.40 16.50 15.11 16.37 0.0M
2021-03-30 14.65 15.40 14.56 15.12 0.0M
2021-03-29 14.25 14.71 13.73 14.71 0.0M
2021-03-26 13.78 14.25 13.14 14.07 0.0M
2021-03-25 13.41 14.05 12.88 13.71 0.0M
2021-03-24 13.00 14.20 13.00 13.36 0.0M
2021-03-23 13.80 15.25 12.75 12.75 0.0M
2021-03-22 12.39 13.95 12.25 13.95 0.0M
2021-03-19 12.47 12.75 11.75 12.53 0.0M
2021-03-18 12.45 12.77 12.20 12.37 0.0M
2021-03-17 12.35 12.44 12.02 12.23 0.0M
2021-03-16 12.10 12.36 11.82 12.10 0.0M
2021-03-15 11.68 12.11 11.38 12.10 0.0M
2021-03-12 11.50 11.67 11.16 11.67 0.0M
2021-03-11 11.64 11.72 11.08 11.42 0.0M
2021-03-10 11.94 11.94 11.22 11.23 0.0M
2021-03-09 11.85 11.97 11.38 11.58 0.0M
2021-03-08 11.25 11.98 11.10 11.84 0.0M
2021-03-05 10.00 11.44 10.00 11.08 0.1M
2021-03-04 9.95 10.50 9.32 10.50 0.0M
2021-03-03 9.72 9.87 9.48 9.79 0.0M
2021-03-02 9.50 9.72 9.38 9.59 0.0M
2021-03-01 9.39 9.71 8.93 9.50 0.0M
2021-02-26 9.25 9.59 8.93 9.06 0.0M
2021-02-25 9.97 9.97 9.35 9.38 0.0M
2021-02-24 9.35 9.90 8.96 9.88 0.0M
2021-02-23 9.50 10.00 8.78 9.25 0.0M
2021-02-22 9.21 9.61 9.21 9.51 0.0M
2021-02-19 9.16 9.69 9.16 9.53 0.0M
2021-02-18 10.14 10.22 9.13 9.51 0.0M
2021-02-17 10.62 10.62 10.00 10.05 0.0M
2021-02-16 10.50 10.84 10.10 10.36 0.0M
2021-02-15 10.05 10.70 10.03 10.70 0.0M
2021-02-12 10.12 10.60 10.05 10.29 0.0M
2021-02-11 12.00 12.00 9.85 10.11 0.0M
2021-02-10 10.49 12.12 9.38 12.12 0.1M
2021-02-09 10.43 10.43 10.15 10.20 0.0M
2021-02-08 10.10 10.46 10.10 10.43 0.0M
2021-02-05 10.25 10.62 10.22 10.31 0.0M
2021-02-04 10.38 10.62 10.25 10.47 0.0M
2021-02-03 10.76 11.21 10.17 10.41 0.0M
2021-02-02 10.37 10.94 10.13 10.78 0.0M
2021-02-01 9.97 10.25 9.48 10.00 0.0M
2021-01-29 11.44 11.70 10.03 10.04 0.1M
2021-01-28 10.68 11.64 10.50 11.06 0.0M
2021-01-27 11.60 11.62 10.03 11.19 0.0M
2021-01-26 11.27 12.03 11.05 11.39 0.0M
2021-01-25 11.25 12.45 10.78 11.41 0.0M
2021-01-22 12.65 12.76 11.59 12.17 0.0M
2021-01-21 11.10 12.75 10.74 12.54 0.1M
2021-01-20 9.85 11.15 9.36 11.00 0.0M
2021-01-19 9.73 9.78 9.42 9.51 0.0M
2021-01-18 9.28 9.78 9.25 9.73 0.0M
2021-01-15 9.88 10.50 9.25 9.55 0.1M
2021-01-14 8.97 10.25 8.95 9.55 0.1M
2021-01-13 8.50 9.25 8.35 9.11 0.0M
2021-01-12 8.25 8.50 8.03 8.31 0.0M
2021-01-11 8.18 8.35 7.86 8.14 0.0M
2021-01-08 8.22 8.22 7.80 8.22 0.0M
2021-01-07 7.63 8.24 7.63 8.22 0.0M
2021-01-06 7.61 7.93 7.58 7.93 0.0M
2021-01-05 7.50 7.87 7.50 7.63 0.0M
2021-01-04 7.25 7.86 7.25 7.50 0.0M