Booz Allen Hamilton

BAH
🏛️ germany →
83.98
Last Update: 2025-09-26
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 76.00 76.00 76.00 76.00 0.0M
2021-12-27 74.00 74.00 74.00 74.00 0.0M
2021-12-23 73.00 73.00 73.00 73.00 0.0M
2021-12-22 73.00 73.00 73.00 73.00 0.0M
2021-12-07 78.00 78.00 78.00 78.00 0.0M
2021-12-03 75.50 75.50 75.50 75.50 0.0M
2021-11-29 76.50 76.50 76.50 76.50 0.0M
2021-11-26 75.50 75.50 75.50 75.50 0.0M
2021-11-25 79.00 79.00 79.00 79.00 0.0M
2021-11-18 77.50 77.50 77.00 77.00 0.0M
2021-11-16 77.50 77.50 77.50 77.50 0.0M
2021-11-15 79.00 79.00 79.00 79.00 0.0M
2021-11-11 77.00 77.00 77.00 77.00 0.0M
2021-11-09 75.00 75.00 75.00 75.00 0.0M
2021-11-08 75.50 75.50 75.50 75.50 0.0M
2021-11-02 75.00 75.00 75.00 75.00 0.0M
2021-10-29 73.00 75.00 73.00 75.00 0.0M
2021-10-26 72.00 72.00 72.00 72.00 0.0M
2021-10-21 70.50 70.50 70.50 70.50 0.0M
2021-10-18 69.50 69.50 69.50 69.50 0.0M
2021-10-12 70.00 70.00 70.00 70.00 0.0M
2021-10-11 69.50 70.00 69.50 70.00 0.0M
2021-10-08 70.00 70.00 70.00 70.00 0.0M
2021-09-30 70.00 70.00 70.00 70.00 0.0M
2021-09-29 68.00 68.50 68.00 68.50 0.0M
2021-09-27 68.00 68.00 68.00 68.00 0.0M
2021-09-23 67.00 67.00 67.00 67.00 0.0M
2021-09-22 66.00 67.00 66.00 67.00 0.0M
2021-09-20 67.50 67.50 67.50 67.50 0.0M
2021-09-17 68.50 68.50 68.50 68.50 0.0M
2021-09-16 68.00 68.00 68.00 68.00 0.0M
2021-09-15 67.00 68.50 67.00 68.50 0.0M
2021-09-14 69.00 69.50 69.00 69.50 0.0M
2021-09-13 69.50 69.50 69.50 69.50 0.0M
2021-09-09 70.50 70.50 69.50 69.50 0.0M
2021-09-03 70.50 70.50 70.50 70.50 0.0M
2021-09-02 70.00 70.00 70.00 70.00 0.0M
2021-09-01 69.50 70.00 69.50 69.50 0.0M
2021-08-31 69.00 69.50 69.00 69.50 0.0M
2021-08-30 69.50 70.50 69.50 69.50 0.0M
2021-08-27 69.50 69.50 69.50 69.50 0.0M
2021-08-26 69.00 69.00 69.00 69.00 0.0M
2021-08-24 68.50 68.50 68.50 68.50 0.0M
2021-08-19 69.00 69.00 69.00 69.00 0.0M
2021-08-18 68.00 68.00 68.00 68.00 0.0M
2021-08-16 69.00 69.00 69.00 69.00 0.0M
2021-08-13 69.00 69.00 69.00 69.00 0.0M
2021-08-12 68.50 69.00 68.50 69.00 0.0M
2021-08-11 69.50 70.00 69.50 70.00 0.0M
2021-08-09 68.50 68.50 68.50 68.50 0.0M
2021-07-28 76.00 76.00 76.00 76.00 0.0M
2021-07-26 76.50 76.50 76.50 76.50 0.0M
2021-07-13 75.50 75.50 75.50 75.50 0.0M
2021-07-06 73.50 73.50 73.50 73.50 0.0M
2021-06-30 71.50 71.50 71.50 71.50 0.0M
2021-06-25 72.00 72.00 72.00 72.00 0.0M
2021-06-23 74.00 74.00 73.50 73.50 0.0M
2021-06-22 74.00 74.00 74.00 74.00 0.0M
2021-06-18 74.00 74.00 74.00 74.00 0.0M
2021-06-17 73.50 73.50 73.50 73.50 0.0M
2021-06-16 71.50 73.00 71.50 73.00 0.0M
2021-06-14 71.50 71.50 71.50 71.50 0.0M
2021-06-09 72.00 72.00 72.00 72.00 0.0M
2021-06-07 69.50 69.50 69.50 69.50 0.0M
2021-06-04 70.50 70.50 70.50 70.50 0.0M
2021-05-31 70.00 70.00 69.50 69.50 0.0M
2021-05-27 71.00 71.00 70.50 70.50 0.0M
2021-05-26 69.50 69.50 69.50 69.50 0.0M
2021-05-25 70.00 70.00 70.00 70.00 0.0M
2021-05-24 69.50 70.00 69.50 70.00 0.0M
2021-05-19 66.00 66.00 66.00 66.00 0.0M
2021-05-17 68.50 68.50 68.50 68.50 0.0M
2021-05-14 68.50 68.50 68.50 68.50 0.0M
2021-05-13 68.00 68.50 68.00 68.50 0.0M
2021-05-11 66.00 67.00 66.00 67.00 0.0M
2021-05-03 69.00 69.00 69.00 69.00 0.0M
2021-04-30 69.50 69.50 69.50 69.50 0.0M
2021-04-28 68.50 68.50 68.50 68.50 0.0M
2021-04-27 69.00 69.00 69.00 69.00 0.0M
2021-04-22 69.50 69.50 69.50 69.50 0.0M
2021-04-21 70.00 70.00 69.50 69.50 0.0M
2021-04-20 70.50 70.50 69.50 69.50 0.0M
2021-04-19 70.00 70.00 70.00 70.00 0.0M
2021-04-14 69.00 69.00 69.00 69.00 0.0M
2021-04-13 69.00 69.00 69.00 69.00 0.0M
2021-04-12 69.50 69.50 69.50 69.50 0.0M
2021-04-09 69.00 69.00 69.00 69.00 0.0M
2021-04-08 68.50 68.50 68.50 68.50 0.0M
2021-04-07 69.50 70.00 69.50 69.50 0.0M
2021-04-06 70.00 71.00 70.00 70.50 0.0M
2021-04-01 68.50 68.50 68.50 68.50 0.0M
2021-03-31 69.00 69.00 68.50 68.50 0.0M
2021-03-29 69.00 69.00 68.50 68.50 0.0M
2021-03-26 68.00 68.00 68.00 68.00 0.0M
2021-03-24 68.50 69.00 67.50 67.50 0.0M
2021-03-23 67.00 67.50 67.00 67.50 0.0M
2021-03-22 67.50 67.50 66.00 66.50 0.0M
2021-03-19 67.50 67.50 67.50 67.50 0.0M
2021-03-16 68.00 68.00 67.00 67.50 0.0M
2021-03-15 66.50 67.50 66.50 67.50 0.0M
2021-03-12 65.00 66.50 65.00 66.50 0.0M
2021-03-11 65.50 66.00 65.50 66.00 0.0M
2021-03-10 65.50 66.00 65.50 66.00 0.0M
2021-03-09 67.00 67.00 67.00 67.00 0.0M
2021-03-08 63.50 67.00 63.50 67.00 0.0M
2021-03-04 64.50 65.50 64.00 65.50 0.0M
2021-03-03 65.50 65.50 65.50 65.50 0.0M
2021-03-01 64.00 66.00 63.50 65.50 0.0M
2021-02-26 64.50 64.50 64.50 64.50 0.0M
2021-02-25 63.50 65.00 63.50 65.00 0.0M
2021-02-24 63.00 64.00 63.00 64.00 0.0M
2021-02-23 62.50 63.00 61.50 62.50 0.0M
2021-02-22 64.00 64.00 63.50 64.00 0.0M
2021-02-19 66.50 66.50 65.00 65.00 0.0M
2021-02-18 66.00 66.00 66.00 66.00 0.0M
2021-02-17 66.50 66.50 66.50 66.50 0.0M
2021-02-16 68.50 68.50 67.00 67.00 0.0M
2021-02-15 68.50 68.50 68.50 68.50 0.0M
2021-02-12 69.00 69.00 69.00 69.00 0.0M
2021-02-11 69.00 69.00 69.00 69.00 0.0M
2021-02-10 68.50 68.50 68.50 68.50 0.0M
2021-02-09 67.50 68.50 67.50 68.00 0.0M
2021-02-08 68.50 68.50 67.50 67.50 0.0M
2021-02-05 70.00 70.00 68.00 68.00 0.0M
2021-02-04 69.00 69.00 69.00 69.00 0.0M
2021-02-03 69.50 69.50 67.50 67.50 0.0M
2021-02-02 70.50 70.50 69.00 69.50 0.0M
2021-02-01 71.00 71.50 68.50 68.50 0.0M
2021-01-29 78.50 78.50 70.50 70.50 0.0M
2021-01-27 80.50 82.00 80.50 82.00 0.0M
2021-01-26 80.50 80.50 80.50 80.50 0.0M
2021-01-25 80.00 81.00 79.50 81.00 0.0M
2021-01-19 77.00 77.50 77.00 77.50 0.0M
2021-01-18 77.00 77.00 77.00 77.00 0.0M
2021-01-15 76.50 76.50 76.50 76.50 0.0M
2021-01-13 76.00 76.00 76.00 76.00 0.0M
2021-01-12 75.00 75.00 75.00 75.00 0.0M
2021-01-11 74.50 75.50 74.50 75.50 0.0M
2021-01-08 75.50 75.50 75.50 75.50 0.0M
2021-01-06 72.50 72.50 72.50 72.50 0.0M
2021-01-05 69.50 69.50 69.50 69.50 0.0M