Bombardier Inc

BBDb
🏛️ germany →
119.95
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 35.85 36.20 35.80 35.80 0.0M
2023-12-28 35.66 36.00 35.46 36.00 0.0M
2023-12-27 35.68 36.45 35.61 35.70 0.0M
2023-12-22 35.46 36.33 35.46 35.87 0.0M
2023-12-21 34.95 35.40 34.64 35.40 0.0M
2023-12-20 35.56 35.86 34.79 35.86 0.0M
2023-12-19 34.29 35.52 34.01 35.48 0.0M
2023-12-18 35.79 35.79 34.22 34.55 0.0M
2023-12-15 36.02 36.44 36.00 36.15 0.0M
2023-12-14 34.56 36.36 34.54 36.36 0.0M
2023-12-13 33.99 34.29 33.25 34.00 0.0M
2023-12-12 33.92 34.25 33.45 34.00 0.0M
2023-12-11 33.75 34.01 33.00 34.01 0.0M
2023-12-08 34.08 34.13 33.74 33.74 0.0M
2023-12-07 32.48 34.50 32.13 34.45 0.0M
2023-12-06 32.40 33.57 32.30 32.30 0.0M
2023-12-05 32.85 33.10 32.70 32.82 0.0M
2023-12-04 33.09 33.44 32.66 32.84 0.0M
2023-12-01 31.63 33.25 31.13 33.06 0.0M
2023-11-30 31.34 31.90 31.34 31.85 0.0M
2023-11-29 33.12 33.12 31.21 31.50 0.0M
2023-11-28 33.37 33.42 32.88 33.42 0.0M
2023-11-27 33.83 33.96 33.33 33.55 0.0M
2023-11-24 33.91 34.17 33.91 34.11 0.0M
2023-11-23 34.19 34.49 34.08 34.48 0.0M
2023-11-22 35.01 35.08 34.23 34.23 0.0M
2023-11-21 35.89 35.89 34.47 34.87 0.0M
2023-11-20 34.82 35.75 34.77 35.71 0.0M
2023-11-17 34.49 35.20 34.47 35.00 0.0M
2023-11-16 34.86 34.86 34.35 34.60 0.0M
2023-11-15 33.50 34.71 33.18 34.49 0.0M
2023-11-14 32.72 34.41 32.61 33.35 0.0M
2023-11-13 34.63 34.63 33.15 33.26 0.0M
2023-11-10 33.18 34.62 32.50 34.61 0.1M
2023-11-09 35.15 35.20 33.40 33.40 0.0M
2023-11-08 35.02 35.40 35.02 35.10 0.0M
2023-11-07 34.90 35.08 34.90 35.08 0.0M
2023-11-06 34.81 35.58 34.43 35.17 0.0M
2023-11-03 34.07 34.64 33.20 34.64 0.0M
2023-11-02 30.61 34.27 30.61 34.11 0.0M
2023-11-01 30.45 31.08 30.16 30.86 0.0M
2023-10-31 30.02 30.47 29.80 30.47 0.0M
2023-10-30 29.29 30.10 29.00 30.10 0.0M
2023-10-27 28.10 28.98 28.10 28.98 0.0M
2023-10-26 28.40 28.41 28.12 28.32 0.0M
2023-10-25 28.47 28.61 28.31 28.47 0.0M
2023-10-24 28.27 29.20 28.25 28.25 0.0M
2023-10-23 28.00 28.98 27.63 28.61 0.0M
2023-10-20 29.79 29.99 27.60 27.60 0.0M
2023-10-19 30.65 30.65 29.41 29.41 0.0M
2023-10-18 30.86 30.99 29.92 30.46 0.0M
2023-10-17 32.53 32.79 31.00 31.00 0.0M
2023-10-16 32.14 33.47 32.14 32.69 0.0M
2023-10-13 33.63 33.68 32.33 32.35 0.0M
2023-10-12 34.63 34.66 32.64 33.00 0.0M
2023-10-11 33.91 34.30 33.91 33.95 0.0M
2023-10-10 31.85 33.99 31.85 33.99 0.0M
2023-10-09 31.94 32.12 31.94 32.05 0.0M
2023-10-06 31.51 31.99 30.57 31.99 0.0M
2023-10-05 31.61 31.92 30.95 30.95 0.0M
2023-10-04 31.45 32.07 31.08 32.07 0.0M
2023-10-03 31.62 31.63 31.38 31.38 0.0M
2023-10-02 32.82 33.16 32.63 32.63 0.0M
2023-09-29 33.54 33.78 33.19 33.78 0.0M
2023-09-28 32.73 33.54 32.66 33.54 0.0M
2023-09-27 31.15 33.13 31.09 33.13 0.0M
2023-09-26 32.51 32.51 31.48 31.51 0.0M
2023-09-25 33.33 33.33 33.33 33.33 0.0M
2023-09-22 32.45 32.53 32.34 32.49 0.0M
2023-09-21 34.61 34.63 32.17 32.17 0.0M
2023-09-20 34.87 34.99 34.67 34.80 0.0M
2023-09-19 34.10 34.36 34.08 34.36 0.0M
2023-09-18 33.86 34.06 33.56 34.06 0.0M
2023-09-15 35.04 35.21 33.98 33.98 0.0M
2023-09-14 34.14 34.78 34.14 34.61 0.0M
2023-09-13 33.83 34.36 32.97 34.19 0.0M
2023-09-12 34.89 35.01 33.71 34.17 0.0M
2023-09-11 35.00 35.26 34.62 35.00 0.0M
2023-09-08 34.76 35.00 33.70 35.00 0.0M
2023-09-07 36.23 36.23 35.00 35.00 0.0M
2023-09-06 37.09 37.48 36.01 36.20 0.0M
2023-09-05 36.84 37.54 36.84 37.54 0.0M
2023-09-04 36.94 37.26 36.87 37.26 0.0M
2023-09-01 37.44 37.44 36.59 36.82 0.0M
2023-08-31 37.77 37.79 37.19 37.79 0.0M
2023-08-30 37.74 38.47 37.74 38.10 0.0M
2023-08-29 37.14 37.58 36.98 37.58 0.0M
2023-08-28 35.80 37.49 35.60 36.77 0.0M
2023-08-25 35.63 36.50 35.56 36.50 0.0M
2023-08-24 36.47 36.57 35.77 35.77 0.0M
2023-08-23 35.50 37.30 35.50 37.30 0.0M
2023-08-22 35.29 35.58 35.24 35.58 0.0M
2023-08-21 35.25 35.62 35.18 35.18 0.0M
2023-08-18 34.97 35.76 34.63 35.60 0.0M
2023-08-17 37.50 37.53 35.60 35.60 0.0M
2023-08-16 36.95 37.55 36.95 37.50 0.0M
2023-08-15 38.26 38.39 36.74 37.07 0.0M
2023-08-14 37.35 38.61 37.22 38.61 0.0M
2023-08-11 37.70 37.70 37.70 37.70 0.0M
2023-08-10 37.18 37.49 37.00 37.49 0.0M
2023-08-09 37.79 37.94 36.95 37.53 0.0M
2023-08-08 39.23 39.39 37.29 37.70 0.0M
2023-08-07 39.16 39.54 39.15 39.15 0.0M
2023-08-04 42.39 42.39 38.64 38.85 0.0M
2023-08-03 45.92 46.65 40.92 41.89 0.0M
2023-08-02 45.52 46.12 44.84 46.12 0.0M
2023-08-01 45.08 45.80 44.90 45.75 0.0M
2023-07-31 44.28 45.71 43.83 45.39 0.0M
2023-07-28 43.41 43.82 42.57 43.74 0.0M
2023-07-27 42.53 44.20 42.32 42.76 0.0M
2023-07-26 42.06 42.61 40.89 42.61 0.0M
2023-07-25 39.78 42.03 39.26 42.03 0.0M
2023-07-24 39.31 40.00 39.31 39.68 0.0M
2023-07-21 39.68 40.49 38.84 39.91 0.0M
2023-07-20 40.42 40.94 39.36 39.36 0.0M
2023-07-19 39.88 40.77 39.40 40.44 0.0M
2023-07-18 38.92 39.58 38.92 39.54 0.0M
2023-07-17 38.92 39.54 38.65 39.11 0.0M
2023-07-14 41.62 41.62 38.91 38.91 0.0M
2023-07-13 41.74 41.74 41.01 41.01 0.0M
2023-07-12 41.97 42.00 41.28 41.89 0.0M
2023-07-11 41.01 41.92 40.68 41.68 0.0M
2023-07-10 41.86 42.10 41.09 41.09 0.0M
2023-07-07 43.29 43.95 42.38 42.38 0.0M
2023-07-06 43.36 43.36 42.23 42.80 0.0M
2023-07-05 43.91 43.91 43.12 43.12 0.0M
2023-07-04 44.33 44.95 43.85 43.85 0.0M
2023-07-03 45.11 45.37 44.53 45.17 0.0M
2023-06-30 44.32 45.07 44.23 45.07 0.0M
2023-06-29 44.69 45.20 44.45 44.54 0.0M
2023-06-28 44.26 45.10 43.08 45.10 0.0M
2023-06-27 42.63 43.83 42.35 43.83 0.0M
2023-06-26 41.78 42.60 41.36 42.41 0.0M
2023-06-23 44.84 44.84 42.86 42.96 0.0M
2023-06-22 44.22 45.22 44.22 45.22 0.0M
2023-06-21 44.55 44.93 44.17 44.93 0.0M
2023-06-20 45.04 45.04 43.61 44.41 0.0M
2023-06-19 45.06 45.78 44.50 45.77 0.0M
2023-06-16 45.92 46.80 45.47 45.47 0.0M
2023-06-15 45.91 46.30 44.38 46.30 0.0M
2023-06-14 44.40 45.60 44.37 45.44 0.0M
2023-06-13 42.71 44.99 42.71 44.99 0.0M
2023-06-12 41.14 43.24 41.05 43.24 0.0M
2023-06-09 40.99 42.59 40.78 41.18 0.0M
2023-06-08 40.84 41.23 40.84 41.01 0.0M
2023-06-07 41.74 41.74 41.00 41.03 0.0M
2023-06-06 38.81 41.75 38.81 41.20 0.0M
2023-06-05 38.69 39.30 38.69 38.95 0.0M
2023-06-02 37.97 39.52 37.97 39.41 0.0M
2023-06-01 37.03 37.03 37.03 37.03 0.0M
2023-05-31 37.32 37.57 36.58 37.28 0.0M
2023-05-30 38.59 38.59 37.46 37.75 0.0M
2023-05-29 38.71 38.77 38.20 38.39 0.0M
2023-05-26 38.11 38.87 38.11 38.87 0.0M
2023-05-25 38.23 39.14 37.80 39.14 0.0M
2023-05-24 39.46 39.46 38.01 38.56 0.0M
2023-05-23 41.00 41.00 39.60 39.60 0.0M
2023-05-22 40.88 41.29 40.85 41.29 0.0M
2023-05-19 41.01 41.96 40.95 41.07 0.0M
2023-05-18 39.84 41.51 39.68 41.51 0.0M
2023-05-17 38.31 40.08 38.29 39.75 0.0M
2023-05-16 38.02 38.39 37.56 38.39 0.0M
2023-05-15 37.68 38.28 37.21 38.16 0.0M
2023-05-12 37.29 38.00 37.29 37.60 0.0M
2023-05-11 37.38 37.86 37.25 37.34 0.0M
2023-05-10 38.04 38.50 37.30 37.30 0.0M
2023-05-09 38.52 39.20 38.38 38.46 0.0M
2023-05-08 38.79 40.00 38.10 38.70 0.0M
2023-05-05 38.14 39.41 37.63 39.41 0.0M
2023-05-04 39.63 39.66 37.70 37.70 0.0M
2023-05-03 38.51 40.50 38.31 40.02 0.0M
2023-05-02 40.08 40.49 38.91 39.05 0.0M
2023-04-28 40.64 41.22 39.10 39.10 0.0M
2023-04-27 42.51 43.63 39.07 40.75 0.0M
2023-04-26 44.69 44.99 42.51 42.51 0.0M
2023-04-25 45.21 45.65 44.79 44.79 0.0M
2023-04-24 46.24 47.06 45.43 45.52 0.0M
2023-04-21 45.85 46.50 45.36 45.86 0.0M
2023-04-20 46.89 47.25 46.13 46.13 0.0M
2023-04-19 47.19 47.89 47.09 47.80 0.0M
2023-04-18 46.66 47.27 46.42 47.27 0.0M
2023-04-17 46.91 47.31 46.21 46.50 0.0M
2023-04-14 47.91 49.00 46.08 46.08 0.0M
2023-04-13 45.42 48.11 44.72 48.11 0.0M
2023-04-12 48.01 48.42 44.59 44.97 0.0M
2023-04-11 47.69 48.59 46.92 48.26 0.0M
2023-04-06 45.47 46.80 45.47 46.43 0.0M
2023-04-05 47.82 47.85 45.58 45.91 0.0M
2023-04-04 48.86 49.00 47.02 47.89 0.0M
2023-04-03 50.14 50.60 48.83 48.83 0.0M
2023-03-31 48.00 50.00 47.40 50.00 0.0M
2023-03-30 47.60 48.20 46.80 48.20 0.0M
2023-03-29 46.20 47.60 46.00 47.00 0.0M
2023-03-28 44.60 46.00 44.40 46.00 0.0M
2023-03-27 43.80 45.20 43.60 44.40 0.0M
2023-03-24 42.80 43.80 42.00 43.80 0.0M
2023-03-23 41.40 45.00 41.40 44.00 0.0M
2023-03-22 40.00 41.60 40.00 41.60 0.0M
2023-03-21 39.20 40.40 39.20 40.00 0.0M
2023-03-20 40.80 41.60 38.00 39.00 0.0M
2023-03-17 42.40 42.60 40.20 41.00 0.0M
2023-03-16 40.60 43.20 39.20 42.20 0.0M
2023-03-15 42.80 43.60 39.20 40.60 0.0M
2023-03-14 40.20 43.60 40.00 43.60 0.0M
2023-03-13 45.00 45.60 40.60 41.00 0.0M
2023-03-10 46.80 46.80 44.60 45.20 0.0M
2023-03-09 48.00 48.60 46.80 46.80 0.0M
2023-03-08 48.20 48.80 47.40 47.40 0.0M
2023-03-07 47.00 48.40 46.60 48.00 0.0M
2023-03-06 47.80 47.80 46.80 46.80 0.0M
2023-03-03 48.20 48.60 47.60 47.80 0.0M
2023-03-02 46.43 48.00 46.43 48.00 0.0M
2023-03-01 47.00 47.00 45.80 46.20 0.0M
2023-02-28 45.60 47.40 45.60 47.00 0.0M
2023-02-27 45.80 46.60 45.40 45.80 0.0M
2023-02-24 45.60 46.00 44.20 45.60 0.0M
2023-02-23 45.60 47.60 44.60 45.60 0.0M
2023-02-22 43.80 46.60 43.60 45.80 0.0M
2023-02-21 44.00 44.60 43.20 44.00 0.0M
2023-02-20 44.40 44.80 42.80 44.00 0.0M
2023-02-17 43.40 44.40 42.80 44.40 0.0M
2023-02-16 42.20 43.80 41.80 42.60 0.0M
2023-02-15 40.40 41.60 40.40 41.60 0.0M
2023-02-14 41.20 41.40 40.40 40.40 0.0M
2023-02-13 42.00 42.60 41.00 41.40 0.0M
2023-02-10 42.00 44.00 38.80 42.00 0.0M
2023-02-09 47.00 47.60 41.40 41.60 0.0M
2023-02-08 46.40 47.20 45.80 47.20 0.0M
2023-02-07 45.80 46.40 45.60 46.20 0.0M
2023-02-06 44.60 45.80 44.40 45.60 0.0M
2023-02-03 45.40 45.60 44.40 45.00 0.0M
2023-02-02 44.40 46.20 44.20 45.40 0.0M
2023-02-01 44.20 44.60 43.40 44.20 0.0M
2023-01-31 43.00 44.80 42.60 44.80 0.0M
2023-01-30 43.40 43.80 43.00 43.40 0.0M
2023-01-27 43.80 44.00 43.20 43.80 0.0M
2023-01-26 43.60 44.60 43.00 44.00 0.0M
2023-01-25 43.00 43.20 41.80 43.20 0.0M
2023-01-24 42.60 43.00 41.60 43.00 0.0M
2023-01-23 43.00 43.00 41.40 42.20 0.0M
2023-01-20 42.40 43.00 42.20 43.00 0.0M
2023-01-19 43.80 44.00 42.60 43.00 0.0M
2023-01-18 42.80 44.60 42.20 43.80 0.0M
2023-01-17 39.40 43.20 39.00 43.00 0.0M
2023-01-16 40.00 40.20 39.40 39.40 0.0M
2023-01-13 39.20 40.00 38.80 40.00 0.0M
2023-01-12 38.00 39.00 38.00 39.00 0.0M
2023-01-11 39.20 39.20 37.80 38.00 0.0M
2023-01-10 38.80 39.20 37.60 39.20 0.0M
2023-01-09 38.91 39.37 38.21 39.04 0.0M
2023-01-06 39.11 39.45 38.42 38.73 0.0M
2023-01-05 38.39 39.43 37.31 38.83 0.0M
2023-01-04 36.60 38.09 36.51 38.05 0.0M
2023-01-03 35.88 36.68 35.88 36.62 0.0M
2023-01-02 35.89 36.13 35.61 35.62 0.0M