BCE Inc

BCE
🏛️ germany →
19.93
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
2022-12-30 41.37 41.37 41.37 41.37 0.0M
2022-12-29 40.59 41.41 40.59 41.41 0.0M
2022-12-28 41.60 41.60 41.43 41.43 0.0M
2022-12-27 41.23 41.72 41.23 41.72 0.0M
2022-12-23 41.62 41.66 41.23 41.59 0.0M
2022-12-22 41.12 41.20 41.12 41.20 0.0M
2022-12-21 41.57 41.75 41.33 41.75 0.0M
2022-12-20 41.25 41.30 41.11 41.18 0.0M
2022-12-19 41.40 41.80 41.30 41.30 0.0M
2022-12-16 41.60 41.82 41.49 41.49 0.0M
2022-12-15 42.79 42.79 42.00 42.07 0.0M
2022-12-14 43.26 43.26 42.59 43.24 0.0M
2022-12-13 44.23 44.23 43.75 43.75 0.0M
2022-12-12 44.16 44.46 44.00 44.00 0.0M
2022-12-09 44.48 44.48 44.45 44.45 0.0M
2022-12-08 44.15 44.59 44.15 44.15 0.0M
2022-12-07 44.46 44.88 44.20 44.29 0.0M
2022-12-06 45.13 45.13 44.75 44.82 0.0M
2022-12-05 44.95 45.10 44.42 44.79 0.0M
2022-12-02 44.89 45.10 44.89 45.00 0.0M
2022-12-01 45.60 45.74 45.49 45.63 0.0M
2022-11-30 45.85 45.85 45.68 45.73 0.0M
2022-11-29 46.09 46.39 45.68 45.68 0.0M
2022-11-28 45.83 45.90 45.73 45.90 0.0M
2022-11-25 45.99 45.99 45.99 45.99 0.0M
2022-11-24 45.96 46.42 45.96 46.42 0.0M
2022-11-23 46.10 46.28 45.89 45.89 0.0M
2022-11-22 46.19 46.24 45.78 45.99 0.0M
2022-11-21 45.80 46.22 45.80 46.17 0.0M
2022-11-18 45.30 45.30 45.30 45.30 0.0M
2022-11-17 44.90 45.35 44.53 44.53 0.0M
2022-11-16 45.00 45.00 45.00 45.00 0.0M
2022-11-15 45.89 45.89 45.04 45.04 0.0M
2022-11-14 45.74 45.74 45.74 45.74 0.0M
2022-11-11 46.20 46.20 46.13 46.13 0.0M
2022-11-10 45.16 45.46 45.16 45.43 0.0M
2022-11-09 45.56 45.64 45.56 45.57 0.0M
2022-11-07 46.33 46.50 46.04 46.04 0.0M
2022-11-04 46.39 46.39 45.90 45.90 0.0M
2022-11-03 46.14 46.31 45.64 46.31 0.0M
2022-11-02 45.96 45.96 45.92 45.92 0.0M
2022-11-01 45.90 45.93 45.88 45.88 0.0M
2022-10-31 45.95 45.95 45.80 45.90 0.0M
2022-10-28 45.06 45.67 45.06 45.67 0.0M
2022-10-27 44.48 44.67 44.48 44.67 0.0M
2022-10-26 44.00 44.06 44.00 44.06 0.0M
2022-10-24 43.99 43.99 43.35 43.69 0.0M
2022-10-21 43.50 43.87 43.50 43.87 0.0M
2022-10-20 43.98 43.98 43.98 43.98 0.0M
2022-10-19 44.37 44.68 44.37 44.68 0.0M
2022-10-17 43.50 44.28 43.48 43.48 0.0M
2022-10-13 41.92 43.85 41.50 43.85 0.0M
2022-10-12 43.09 43.21 42.60 42.60 0.0M
2022-10-11 42.87 42.87 42.87 42.87 0.0M
2022-10-10 43.46 43.74 42.97 43.00 0.0M
2022-10-07 43.01 43.55 42.66 43.55 0.0M
2022-10-06 44.25 44.65 44.00 44.00 0.0M
2022-10-05 44.80 44.80 44.41 44.41 0.0M
2022-10-04 44.98 45.48 44.76 44.76 0.0M
2022-10-03 43.49 45.10 43.49 45.10 0.0M
2022-09-30 44.11 44.11 43.10 43.10 0.0M
2022-09-29 45.45 45.45 44.08 44.08 0.0M
2022-09-28 45.64 45.90 45.64 45.85 0.0M
2022-09-27 46.71 47.05 46.60 46.60 0.0M
2022-09-26 46.87 46.87 46.10 46.10 0.0M
2022-09-23 46.44 46.94 46.28 46.91 0.0M
2022-09-22 47.04 47.04 46.80 46.80 0.0M
2022-09-20 47.32 47.32 46.54 46.54 0.0M
2022-09-19 47.27 47.27 47.24 47.24 0.0M
2022-09-16 46.11 46.67 46.11 46.55 0.0M
2022-09-15 46.31 47.02 46.31 47.02 0.0M
2022-09-14 47.70 47.70 46.63 46.64 0.0M
2022-09-13 49.00 49.00 47.82 47.82 0.0M
2022-09-12 48.79 49.14 48.45 49.13 0.0M
2022-09-09 48.47 48.47 48.47 48.47 0.0M
2022-09-08 48.14 48.14 48.14 48.14 0.0M
2022-09-07 48.30 48.34 47.77 47.99 0.0M
2022-09-06 49.21 49.25 48.48 48.48 0.0M
2022-09-05 49.10 49.27 49.10 49.27 0.0M
2022-09-02 48.08 48.68 48.08 48.68 0.0M
2022-09-01 47.51 48.17 47.51 48.11 0.0M
2022-08-31 49.14 49.14 48.04 48.04 0.0M
2022-08-30 50.05 50.29 48.62 48.62 0.0M
2022-08-29 49.37 49.51 48.97 49.51 0.0M
2022-08-26 50.61 50.61 50.00 50.00 0.0M
2022-08-25 50.55 50.56 50.30 50.55 0.0M
2022-08-24 50.76 50.78 50.37 50.37 0.0M
2022-08-23 50.68 50.68 50.05 50.05 0.0M
2022-08-22 50.67 51.06 50.06 51.06 0.0M
2022-08-19 50.14 50.60 50.14 50.60 0.0M
2022-08-18 50.13 50.14 50.13 50.14 0.0M
2022-08-17 50.43 50.43 49.68 49.95 0.0M
2022-08-16 49.25 49.94 49.25 49.74 0.0M
2022-08-15 49.45 49.58 48.80 49.58 0.0M
2022-08-12 49.12 49.12 49.12 49.12 0.0M
2022-08-11 49.40 49.40 49.03 49.03 0.0M
2022-08-10 48.92 48.92 48.92 48.92 0.0M
2022-08-09 48.67 48.67 48.35 48.35 0.0M
2022-08-08 48.67 49.07 48.24 48.24 0.0M
2022-08-05 48.92 48.92 48.92 48.92 0.0M
2022-08-04 48.97 48.97 48.80 48.80 0.0M
2022-08-03 49.25 49.25 48.89 48.90 0.0M
2022-08-02 49.27 49.27 49.10 49.14 0.0M
2022-08-01 49.50 49.50 49.12 49.21 0.0M
2022-07-29 49.80 49.80 49.36 49.68 0.0M
2022-07-28 49.07 49.32 48.98 49.32 0.0M
2022-07-27 48.99 48.99 48.89 48.89 0.0M
2022-07-26 48.50 48.72 48.50 48.72 0.0M
2022-07-25 48.30 48.43 48.30 48.43 0.0M
2022-07-22 47.81 48.10 47.81 48.10 0.0M
2022-07-20 48.30 48.54 48.30 48.54 0.0M
2022-07-19 48.38 48.42 48.00 48.42 0.0M
2022-07-18 48.68 48.68 48.37 48.37 0.0M
2022-07-15 48.67 48.67 48.67 48.67 0.0M
2022-07-14 48.68 49.18 48.52 48.52 0.0M
2022-07-13 48.95 49.30 48.95 49.30 0.0M
2022-07-12 48.67 48.67 48.67 48.67 0.0M
2022-07-11 48.31 48.59 48.31 48.59 0.0M
2022-07-08 48.27 48.27 48.27 48.27 0.0M
2022-07-07 48.32 48.32 48.32 48.32 0.0M
2022-07-06 47.97 48.15 47.97 48.15 0.0M
2022-07-05 46.97 46.97 46.97 46.97 0.0M
2022-07-04 47.75 47.75 47.75 47.75 0.0M
2022-07-01 46.70 47.60 46.70 47.48 0.0M
2022-06-30 46.94 47.01 46.94 47.01 0.0M
2022-06-29 46.90 47.10 46.90 47.08 0.0M
2022-06-28 46.61 46.61 46.61 46.61 0.0M
2022-06-27 46.83 47.09 46.39 46.39 0.0M
2022-06-24 45.97 46.58 45.90 46.58 0.0M
2022-06-23 45.50 46.15 45.50 46.15 0.0M
2022-06-22 45.67 45.67 45.67 45.67 0.0M
2022-06-21 45.21 46.14 45.21 45.75 0.0M
2022-06-20 45.08 45.90 45.08 45.90 0.0M
2022-06-17 45.64 45.90 45.40 45.50 0.0M
2022-06-16 47.03 47.03 45.46 45.46 0.0M
2022-06-15 46.56 47.51 46.56 47.35 0.0M
2022-06-14 48.88 48.88 47.91 47.91 0.0M
2022-06-13 48.89 49.61 48.89 49.10 0.0M
2022-06-10 50.30 50.41 49.79 50.41 0.0M
2022-06-09 50.50 51.14 50.50 51.14 0.0M
2022-06-08 51.70 51.70 50.91 50.91 0.0M
2022-06-07 50.57 50.88 50.57 50.88 0.0M
2022-06-06 51.38 51.38 51.38 51.38 0.0M
2022-06-02 51.16 51.16 50.98 50.98 0.0M
2022-05-31 51.21 51.21 50.63 50.63 0.0M
2022-05-30 50.73 50.78 50.67 50.78 0.0M
2022-05-27 50.10 50.10 50.09 50.09 0.0M
2022-05-26 50.33 50.54 50.33 50.54 0.0M
2022-05-25 49.92 50.04 49.92 50.03 0.0M
2022-05-24 49.78 49.78 49.78 49.78 0.0M
2022-05-20 49.44 49.44 49.44 49.44 0.0M
2022-05-19 50.20 50.20 49.45 49.45 0.0M
2022-05-18 51.27 51.27 50.97 50.97 0.0M
2022-05-17 51.56 51.56 51.16 51.16 0.0M
2022-05-16 50.90 51.45 50.90 51.45 0.0M
2022-05-13 50.81 50.81 50.81 50.81 0.0M
2022-05-11 50.55 50.55 50.02 50.02 0.0M
2022-05-10 51.25 51.25 50.45 50.45 0.0M
2022-05-06 50.92 51.29 50.46 51.29 0.0M
2022-05-05 51.51 51.51 51.51 51.51 0.0M
2022-05-04 50.87 50.92 50.87 50.92 0.0M
2022-05-03 50.51 50.96 50.51 50.96 0.0M
2022-05-02 50.99 51.51 49.75 49.75 0.0M
2022-04-29 51.56 51.56 50.70 50.96 0.0M
2022-04-28 52.10 52.10 52.04 52.09 0.0M
2022-04-27 52.85 52.85 51.89 51.99 0.0M
2022-04-26 52.16 52.53 51.97 52.03 0.0M
2022-04-25 52.82 52.82 51.57 52.41 0.0M
2022-04-22 53.21 53.21 53.00 53.00 0.0M
2022-04-21 54.60 54.60 54.60 54.60 0.0M
2022-04-20 53.84 54.52 53.84 54.52 0.0M
2022-04-19 54.06 54.06 53.83 53.83 0.0M
2022-04-13 53.65 53.65 53.65 53.65 0.0M
2022-04-12 52.71 53.57 52.46 53.57 0.0M
2022-04-11 53.50 53.76 53.50 53.50 0.0M
2022-04-08 53.75 54.09 53.55 53.77 0.0M
2022-04-07 52.74 53.16 52.74 53.16 0.0M
2022-04-06 52.71 52.71 52.35 52.50 0.0M
2022-04-05 51.74 52.51 51.74 52.51 0.0M
2022-04-04 50.63 51.26 50.63 50.99 0.0M
2022-04-01 50.68 50.68 50.38 50.38 0.0M
2022-03-31 49.83 50.20 49.83 50.20 0.0M
2022-03-30 48.98 48.98 48.80 48.84 0.0M
2022-03-29 50.02 50.02 49.13 49.13 0.0M
2022-03-28 49.84 50.13 49.45 49.45 0.0M
2022-03-25 49.26 49.26 49.08 49.08 0.0M
2022-03-24 49.15 49.15 49.15 49.15 0.0M
2022-03-23 48.80 49.15 48.70 48.85 0.0M
2022-03-18 48.93 49.17 48.93 49.17 0.0M
2022-03-17 48.70 48.72 48.67 48.72 0.0M
2022-03-16 48.65 48.72 48.65 48.72 0.0M
2022-03-15 48.09 48.62 48.09 48.62 0.0M
2022-03-14 50.04 50.38 49.40 49.40 0.0M
2022-03-11 49.75 50.70 49.60 50.70 0.0M
2022-03-10 48.49 49.30 48.49 48.97 0.0M
2022-03-09 49.84 49.90 48.63 48.83 0.0M
2022-03-08 51.20 51.20 49.41 49.41 0.0M
2022-03-07 51.23 51.61 50.54 51.61 0.0M
2022-03-04 49.91 50.19 49.30 49.70 0.0M
2022-03-03 48.89 49.63 48.43 49.56 0.0M
2022-03-02 48.52 48.52 48.52 48.52 0.0M
2022-03-01 47.02 47.02 47.02 47.02 0.0M
2022-02-28 46.38 47.08 46.38 47.08 0.0M
2022-02-25 47.04 47.14 46.99 46.99 0.0M
2022-02-24 45.39 46.50 45.32 46.50 0.0M
2022-02-22 45.51 45.77 45.51 45.77 0.0M
2022-02-18 46.13 46.13 46.13 46.13 0.0M
2022-02-17 46.10 46.10 46.10 46.10 0.0M
2022-02-16 46.24 46.24 46.24 46.24 0.0M
2022-02-14 45.93 45.93 45.93 45.93 0.0M
2022-02-11 45.97 46.18 45.97 46.17 0.0M
2022-02-10 46.55 46.55 46.00 46.00 0.0M
2022-02-09 46.31 46.31 46.31 46.31 0.0M
2022-02-08 46.84 46.84 46.30 46.30 0.0M
2022-02-07 46.70 46.70 46.10 46.10 0.0M
2022-02-04 46.01 46.51 46.01 46.51 0.0M
2022-02-03 47.02 47.02 46.66 46.66 0.0M
2022-02-02 46.52 46.88 46.01 46.88 0.0M
2022-02-01 46.06 46.67 46.02 46.02 0.0M
2022-01-31 46.87 46.87 46.44 46.44 0.0M
2022-01-28 46.37 46.37 46.37 46.37 0.0M
2022-01-27 46.72 46.72 46.72 46.72 0.0M
2022-01-25 45.50 45.50 45.50 45.50 0.0M
2022-01-24 46.56 46.56 45.00 45.49 0.0M
2022-01-21 46.06 46.39 46.00 46.00 0.0M
2022-01-20 46.51 47.05 46.51 47.02 0.0M
2022-01-19 47.21 47.21 46.93 46.93 0.0M
2022-01-18 46.92 47.09 46.52 46.52 0.0M
2022-01-17 46.60 47.23 46.60 47.16 0.0M
2022-01-14 46.50 46.55 45.91 46.55 0.0M
2022-01-13 45.84 45.91 45.84 45.91 0.0M
2022-01-12 46.22 46.22 46.10 46.10 0.0M
2022-01-11 45.96 45.96 45.96 45.96 0.0M
2022-01-10 45.97 45.97 45.97 45.97 0.0M
2022-01-07 46.26 46.26 46.26 46.26 0.0M
2022-01-06 45.90 46.35 45.90 46.35 0.0M
2022-01-05 46.26 46.26 46.16 46.16 0.0M
2022-01-04 45.97 46.59 45.97 46.59 0.0M
2022-01-03 46.24 46.24 45.70 45.70 0.0M