Bloom Energy

BE
🏛️ germany →
62.92
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
2024-12-30 21.66 22.00 21.45 21.48 0.0M
2024-12-27 23.11 23.40 21.70 21.80 0.0M
2024-12-23 23.26 23.95 22.89 23.23 0.0M
2024-12-20 21.64 23.42 20.81 23.25 0.0M
2024-12-19 22.56 23.18 21.27 22.05 0.0M
2024-12-18 23.33 24.17 22.14 22.54 0.0M
2024-12-17 24.86 25.39 23.39 23.63 0.0M
2024-12-16 24.37 25.50 23.30 25.26 0.0M
2024-12-13 23.73 24.55 23.40 24.55 0.0M
2024-12-12 22.21 24.74 22.11 24.03 0.0M
2024-12-11 22.50 24.00 21.81 23.09 0.0M
2024-12-10 24.81 25.32 21.65 22.33 0.0M
2024-12-09 25.53 26.80 24.84 25.17 0.0M
2024-12-06 24.38 26.00 24.31 25.95 0.0M
2024-12-05 24.86 25.27 24.16 24.66 0.0M
2024-12-04 25.00 25.41 23.86 24.86 0.0M
2024-12-03 25.55 25.90 24.20 24.70 0.0M
2024-12-02 25.76 26.70 25.66 25.83 0.0M
2024-11-29 25.64 26.52 25.25 25.95 0.0M
2024-11-28 26.20 26.26 25.45 26.00 0.0M
2024-11-27 25.01 27.27 24.79 25.90 0.0M
2024-11-26 24.80 25.64 24.41 24.90 0.0M
2024-11-25 25.04 25.45 23.82 24.78 0.0M
2024-11-22 22.67 25.14 22.29 24.86 0.0M
2024-11-21 23.55 23.95 22.45 22.97 0.0M
2024-11-20 22.34 23.78 21.43 23.68 0.1M
2024-11-19 21.44 22.90 20.73 22.58 0.0M
2024-11-18 19.50 23.54 19.00 21.52 0.1M
2024-11-15 18.29 20.28 17.00 20.03 0.1M
2024-11-14 12.89 13.04 12.16 12.56 0.0M
2024-11-13 12.53 13.45 12.32 12.89 0.0M
2024-11-12 12.61 12.90 12.10 12.70 0.0M
2024-11-11 12.50 13.00 12.15 12.77 0.0M
2024-11-08 9.66 12.37 9.22 12.32 0.1M
2024-11-07 10.10 10.36 9.78 9.83 0.0M
2024-11-06 10.40 10.40 9.08 10.21 0.1M
2024-11-05 9.87 10.33 9.72 10.33 0.0M
2024-11-04 9.06 10.04 9.02 10.04 0.0M
2024-11-01 8.74 9.45 8.74 9.09 0.0M
2024-10-31 8.95 9.34 8.82 8.82 0.0M
2024-10-30 9.12 9.67 9.08 9.27 0.0M
2024-10-29 9.48 9.48 9.14 9.43 0.0M
2024-10-28 8.76 9.40 8.76 9.40 0.0M
2024-10-25 8.44 8.88 8.44 8.81 0.0M
2024-10-24 8.36 8.70 8.36 8.43 0.0M
2024-10-23 9.10 9.14 8.39 8.42 0.0M
2024-10-22 9.05 9.21 8.92 9.03 0.0M
2024-10-21 9.25 9.43 8.97 9.07 0.0M
2024-10-18 9.51 9.51 9.27 9.30 0.0M
2024-10-17 9.51 9.78 9.38 9.38 0.0M
2024-10-16 9.70 9.83 9.50 9.63 0.0M
2024-10-15 9.71 9.77 9.30 9.67 0.0M
2024-10-14 9.86 9.88 9.48 9.56 0.0M
2024-10-11 9.20 9.79 9.20 9.77 0.0M
2024-10-10 9.50 9.59 9.24 9.34 0.0M
2024-10-09 9.40 9.76 9.18 9.76 0.0M
2024-10-08 9.50 9.52 9.15 9.40 0.0M
2024-10-07 9.98 9.98 9.29 9.29 0.0M
2024-10-04 9.59 10.08 9.56 9.84 0.0M
2024-10-03 9.62 9.64 9.45 9.46 0.0M
2024-10-02 9.33 9.85 8.93 9.85 0.0M
2024-10-01 9.54 9.76 9.07 9.16 0.0M
2024-09-30 9.63 9.65 9.35 9.37 0.0M
2024-09-27 9.20 9.68 9.20 9.61 0.0M
2024-09-26 9.30 9.46 9.12 9.28 0.1M
2024-09-25 9.55 9.55 9.11 9.21 0.1M
2024-09-24 9.68 10.10 9.40 9.46 0.0M
2024-09-23 9.73 10.15 9.71 9.78 0.0M
2024-09-20 9.30 9.82 8.96 9.76 0.0M
2024-09-19 9.39 9.80 9.15 9.21 0.0M
2024-09-18 9.18 9.67 9.04 9.17 0.0M
2024-09-17 9.00 9.45 8.84 9.14 0.0M
2024-09-16 9.30 9.33 8.80 8.80 0.0M
2024-09-13 9.23 9.53 9.10 9.25 0.0M
2024-09-12 9.71 9.71 9.41 9.50 0.0M
2024-09-11 9.19 9.63 9.00 9.53 0.0M
2024-09-10 8.76 9.24 8.64 9.23 0.0M
2024-09-09 9.07 9.40 8.80 8.80 0.0M
2024-09-06 9.70 9.70 8.55 8.98 0.0M
2024-09-05 9.99 10.32 9.95 9.95 0.0M
2024-09-04 9.79 10.19 9.79 10.08 0.0M
2024-09-03 10.61 10.75 9.98 10.05 0.0M
2024-09-02 10.88 10.92 10.57 10.64 0.0M
2024-08-30 10.70 11.09 10.58 10.77 0.0M
2024-08-29 10.00 10.89 10.00 10.85 0.0M
2024-08-28 10.50 10.71 10.05 10.21 0.0M
2024-08-27 10.50 10.76 10.29 10.51 0.0M
2024-08-26 10.50 10.93 10.37 10.66 0.0M
2024-08-23 10.07 10.63 10.06 10.45 0.0M
2024-08-22 10.24 10.50 10.19 10.19 0.0M
2024-08-21 10.16 10.70 10.16 10.27 0.0M
2024-08-20 10.63 10.63 10.18 10.19 0.0M
2024-08-19 10.70 10.76 10.35 10.60 0.0M
2024-08-16 10.95 11.04 10.49 10.49 0.0M
2024-08-15 10.36 10.90 10.30 10.90 0.0M
2024-08-14 10.81 10.82 10.48 10.52 0.0M
2024-08-13 10.08 10.81 10.08 10.81 0.0M
2024-08-12 10.41 10.71 10.10 10.10 0.0M
2024-08-09 10.16 11.28 10.00 10.63 0.0M
2024-08-08 9.10 9.78 8.93 9.71 0.0M
2024-08-07 9.91 10.31 9.03 9.04 0.0M
2024-08-06 10.34 10.53 9.77 9.77 0.0M
2024-08-05 10.35 10.41 9.00 9.94 0.0M
2024-08-02 11.70 11.70 10.30 10.78 0.0M
2024-08-01 12.81 12.96 11.44 11.44 0.0M
2024-07-31 12.52 13.03 12.16 12.46 0.0M
2024-07-30 12.52 12.90 12.01 12.06 0.0M
2024-07-29 13.32 13.75 12.50 12.77 0.0M
2024-07-26 13.30 13.97 13.30 13.47 0.0M
2024-07-25 13.30 13.83 12.97 13.51 0.0M
2024-07-24 13.93 14.08 13.27 13.27 0.0M
2024-07-23 13.13 14.12 12.94 13.98 0.0M
2024-07-22 12.90 13.62 12.81 12.90 0.0M
2024-07-19 13.40 13.77 12.86 12.98 0.0M
2024-07-18 14.35 14.38 13.41 13.45 0.0M
2024-07-17 15.30 15.82 13.90 14.07 0.1M
2024-07-16 13.45 13.93 13.20 13.80 0.0M
2024-07-15 12.85 13.29 11.88 13.23 0.0M
2024-07-12 12.34 13.01 12.34 12.90 0.0M
2024-07-11 11.88 12.38 11.88 12.12 0.0M
2024-07-10 11.25 11.65 11.18 11.61 0.0M
2024-07-09 11.40 11.69 11.20 11.21 0.0M
2024-07-08 11.37 11.72 11.06 11.51 0.0M
2024-07-05 11.09 11.18 10.89 11.18 0.0M
2024-07-04 10.90 11.08 10.90 10.90 0.0M
2024-07-03 10.22 10.99 10.07 10.99 0.0M
2024-07-02 10.55 10.86 9.91 10.01 0.0M
2024-07-01 11.32 11.57 10.64 10.70 0.0M
2024-06-28 12.18 12.45 11.24 11.50 0.0M
2024-06-27 11.61 11.96 11.60 11.96 0.0M
2024-06-26 12.33 12.50 11.80 11.81 0.0M
2024-06-25 12.30 12.49 11.96 12.05 0.0M
2024-06-24 12.00 12.23 11.92 12.22 0.0M
2024-06-21 12.90 13.07 12.05 12.05 0.0M
2024-06-20 12.70 13.04 12.45 13.04 0.0M
2024-06-19 12.80 12.80 12.25 12.50 0.0M
2024-06-18 12.87 12.96 12.67 12.80 0.0M
2024-06-17 13.58 13.61 12.71 13.15 0.0M
2024-06-14 14.00 14.28 12.98 13.32 0.0M
2024-06-13 14.13 14.40 14.10 14.10 0.0M
2024-06-12 13.49 14.85 13.40 14.31 0.0M
2024-06-11 13.95 14.13 13.47 13.75 0.0M
2024-06-10 13.76 14.62 13.59 14.20 0.0M
2024-06-07 14.18 14.25 13.58 13.76 0.0M
2024-06-06 14.27 14.30 13.80 14.10 0.0M
2024-06-05 13.79 14.60 13.60 14.52 0.0M
2024-06-04 14.35 14.77 13.51 13.79 0.0M
2024-06-03 15.23 15.53 14.42 14.46 0.0M
2024-05-31 15.33 16.25 14.69 15.07 0.0M
2024-05-30 14.10 15.52 14.10 15.19 0.0M
2024-05-29 15.11 15.60 14.27 14.34 0.0M
2024-05-28 14.85 15.91 14.85 15.23 0.0M
2024-05-27 15.00 15.00 14.82 14.99 0.0M
2024-05-24 14.52 15.24 14.06 15.07 0.0M
2024-05-23 14.84 15.75 14.57 14.59 0.1M
2024-05-22 13.80 16.74 13.70 15.64 0.1M
2024-05-21 11.78 13.95 11.77 13.95 0.1M
2024-05-20 11.45 12.00 11.28 11.58 0.0M
2024-05-17 11.05 11.25 11.03 11.25 0.0M
2024-05-16 11.75 11.92 11.07 11.16 0.0M
2024-05-15 11.46 12.10 11.40 11.88 0.0M
2024-05-14 10.78 12.08 10.63 11.61 0.0M
2024-05-13 10.19 11.29 10.19 10.73 0.0M
2024-05-10 11.48 12.50 10.37 10.37 0.0M
2024-05-09 10.85 11.14 10.85 11.14 0.0M
2024-05-08 10.83 11.04 10.41 10.92 0.0M
2024-05-07 11.12 11.36 11.05 11.05 0.0M
2024-05-06 11.00 11.44 10.87 11.43 0.0M
2024-05-03 10.62 11.30 10.56 10.94 0.0M
2024-05-02 10.39 10.80 10.39 10.77 0.0M
2024-04-30 10.40 10.69 10.01 10.50 0.0M
2024-04-29 10.00 10.37 9.75 10.30 0.0M
2024-04-26 8.93 9.84 8.85 9.81 0.0M
2024-04-25 8.90 8.94 8.52 8.81 0.0M
2024-04-24 9.30 9.30 8.95 8.95 0.0M
2024-04-23 8.65 9.53 8.63 9.24 0.0M
2024-04-22 9.19 9.21 8.61 8.72 0.1M
2024-04-19 9.01 9.25 8.93 8.95 0.0M
2024-04-18 9.17 9.35 9.05 9.16 0.0M
2024-04-17 9.42 9.42 9.19 9.30 0.0M
2024-04-16 9.51 9.66 9.18 9.28 0.0M
2024-04-15 10.00 10.30 9.65 9.65 0.0M
2024-04-12 10.56 10.71 10.05 10.06 0.0M
2024-04-11 10.52 10.74 10.18 10.55 0.0M
2024-04-10 11.04 11.05 10.20 10.55 0.0M
2024-04-09 11.08 11.42 10.91 10.92 0.0M
2024-04-08 10.85 11.10 10.71 10.88 0.0M
2024-04-05 10.89 11.15 10.83 11.00 0.0M
2024-04-04 10.76 11.48 10.64 10.93 0.0M
2024-04-03 10.99 11.05 10.51 10.84 0.0M
2024-04-02 10.76 11.00 10.50 10.83 0.0M
2024-03-28 10.09 10.44 10.09 10.38 0.0M
2024-03-27 10.17 10.27 9.98 10.24 0.0M
2024-03-26 9.21 10.36 9.21 9.93 0.0M
2024-03-25 9.20 9.40 9.02 9.36 0.0M
2024-03-22 9.21 9.23 8.91 9.12 0.0M
2024-03-21 8.75 9.19 8.75 8.97 0.0M
2024-03-20 8.74 8.90 8.50 8.86 0.0M
2024-03-19 8.94 9.09 8.61 8.74 0.0M
2024-03-18 8.38 9.02 8.38 8.94 0.0M
2024-03-15 8.18 8.50 8.18 8.33 0.0M
2024-03-14 9.25 9.36 8.19 8.33 0.0M
2024-03-13 9.35 9.58 9.18 9.22 0.0M
2024-03-12 9.67 9.74 9.22 9.35 0.0M
2024-03-11 9.35 9.74 9.31 9.47 0.0M
2024-03-08 9.62 9.84 9.38 9.46 0.0M
2024-03-07 8.88 9.57 8.58 9.57 0.0M
2024-03-06 8.37 9.04 8.28 8.77 0.0M
2024-03-05 8.10 8.53 8.02 8.50 0.0M
2024-03-04 8.25 8.52 7.98 8.27 0.0M
2024-03-01 7.98 8.33 7.80 8.33 0.0M
2024-02-29 8.46 8.63 8.08 8.08 0.0M
2024-02-28 8.72 8.79 8.30 8.30 0.0M
2024-02-27 8.10 8.62 7.96 8.62 0.1M
2024-02-26 7.83 8.09 7.80 8.07 0.0M
2024-02-23 7.90 8.10 7.74 7.86 0.1M
2024-02-22 8.30 8.49 7.84 7.92 0.0M
2024-02-21 8.21 8.30 8.04 8.23 0.0M
2024-02-20 8.90 8.97 8.15 8.30 0.0M
2024-02-19 9.17 9.25 8.77 8.84 0.0M
2024-02-16 9.70 9.75 8.27 9.07 0.2M
2024-02-15 11.10 11.19 10.75 11.13 0.0M
2024-02-14 10.68 10.98 10.51 10.98 0.0M
2024-02-13 11.60 11.60 10.38 10.42 0.0M
2024-02-12 10.46 11.55 10.46 11.39 0.0M
2024-02-09 10.79 10.84 10.50 10.65 0.0M
2024-02-08 10.60 10.67 10.40 10.67 0.0M
2024-02-07 10.48 10.85 10.37 10.60 0.0M
2024-02-06 10.35 10.56 10.16 10.50 0.0M
2024-02-05 10.84 10.84 10.02 10.33 0.0M
2024-02-02 11.19 11.30 10.57 10.78 0.0M
2024-02-01 10.41 11.48 10.41 10.86 0.0M
2024-01-31 10.51 11.19 10.34 10.80 0.0M
2024-01-30 11.19 11.19 10.46 10.52 0.0M
2024-01-29 11.29 11.75 10.30 10.96 0.0M
2024-01-26 11.55 11.85 11.40 11.62 0.0M
2024-01-25 10.83 11.63 10.83 11.54 0.0M
2024-01-24 11.01 11.26 10.88 11.00 0.0M
2024-01-23 10.92 11.37 10.75 11.02 0.0M
2024-01-22 10.67 11.18 10.40 11.04 0.0M
2024-01-19 10.54 10.58 10.09 10.45 0.0M
2024-01-18 10.20 10.65 10.13 10.29 0.0M
2024-01-17 10.70 10.72 10.24 10.40 0.1M
2024-01-16 11.76 11.84 10.78 10.89 0.0M
2024-01-15 11.50 11.85 11.47 11.64 0.0M
2024-01-12 11.93 12.05 11.54 11.54 0.0M
2024-01-11 12.40 12.40 11.41 11.65 0.0M
2024-01-10 12.32 13.00 12.07 12.24 0.0M
2024-01-09 12.74 12.74 12.22 12.22 0.0M
2024-01-08 12.45 12.80 12.17 12.65 0.0M
2024-01-05 12.90 13.02 12.26 12.72 0.0M
2024-01-04 13.04 13.04 12.55 12.80 0.0M
2024-01-03 13.37 13.64 12.64 12.93 0.0M
2024-01-02 13.56 13.92 13.16 13.50 0.0M