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
2022-12-29 97.45 98.00 97.22 97.22 0.0M
2022-12-28 98.78 98.78 98.78 98.78 0.0M
2022-12-23 98.36 98.36 97.42 98.36 0.0M
2022-12-22 98.31 98.31 97.28 97.91 0.0M
2022-12-21 97.46 98.54 97.46 98.54 0.0M
2022-12-19 98.32 99.05 97.72 97.72 0.0M
2022-12-16 97.14 97.35 97.14 97.35 0.0M
2022-12-15 98.91 98.91 97.12 97.12 0.0M
2022-12-14 99.20 99.20 99.09 99.09 0.0M
2022-12-13 98.85 98.85 98.20 98.20 0.0M
2022-12-12 98.98 98.98 98.98 98.98 0.0M
2022-12-08 101.64 101.64 100.10 100.10 0.0M
2022-12-07 103.38 103.38 101.56 101.78 0.0M
2022-12-06 101.82 102.76 101.60 101.60 0.0M
2022-12-05 101.98 102.86 101.98 102.86 0.0M
2022-12-02 100.82 100.82 100.82 100.82 0.0M
2022-12-01 102.42 102.58 102.42 102.58 0.0M
2022-11-30 102.66 102.66 102.66 102.66 0.0M
2022-11-29 104.42 104.42 104.36 104.36 0.0M
2022-11-28 104.26 104.26 104.26 104.26 0.0M
2022-11-25 103.80 103.80 103.80 103.80 0.0M
2022-11-24 101.56 101.96 101.56 101.88 0.0M
2022-11-23 104.52 104.52 102.76 102.76 0.0M
2022-11-22 105.94 105.94 104.70 104.70 0.0M
2022-11-21 105.52 105.74 105.52 105.56 0.0M
2022-11-18 103.86 103.86 103.86 103.86 0.0M
2022-11-17 102.64 102.64 101.62 101.62 0.0M
2022-11-16 103.14 103.14 103.14 103.14 0.0M
2022-11-15 102.56 102.60 99.92 99.92 0.0M
2022-11-14 98.80 102.84 98.80 102.76 0.0M
2022-11-11 105.00 105.32 99.31 99.31 0.0M
2022-11-10 109.78 113.36 108.50 109.50 0.0M
2022-11-09 110.16 110.16 109.76 109.96 0.0M
2022-11-08 108.76 110.44 108.76 109.52 0.0M
2022-11-07 106.76 109.10 106.76 109.10 0.0M
2022-11-04 112.38 112.70 106.10 107.26 0.0M
2022-11-03 111.36 111.36 110.08 111.20 0.0M
2022-11-02 110.20 111.06 108.74 111.06 0.0M
2022-11-01 111.10 111.50 108.76 108.76 0.0M
2022-10-31 109.58 110.64 109.58 110.64 0.0M
2022-10-28 103.22 109.76 103.22 109.76 0.0M
2022-10-27 102.66 105.24 102.66 104.82 0.0M
2022-10-26 100.00 102.20 99.08 102.20 0.0M
2022-10-25 102.52 102.52 101.00 101.94 0.0M
2022-10-24 103.26 103.86 101.60 102.18 0.0M
2022-10-21 101.58 102.94 101.58 102.94 0.0M
2022-10-20 100.62 101.62 100.62 101.62 0.0M
2022-10-19 103.54 103.54 99.70 101.12 0.0M
2022-10-18 100.28 102.08 100.28 102.08 0.0M
2022-10-17 98.43 98.43 98.43 98.43 0.0M
2022-10-14 99.31 99.31 97.85 97.85 0.0M
2022-10-13 95.32 98.42 95.32 98.42 0.0M
2022-10-12 99.51 99.51 99.51 99.51 0.0M
2022-10-11 99.21 99.21 99.00 99.00 0.0M
2022-10-10 99.76 99.76 99.19 99.19 0.0M
2022-10-07 98.29 98.29 98.29 98.29 0.0M
2022-10-06 98.72 98.72 98.40 98.41 0.0M
2022-10-05 98.12 99.28 98.12 99.24 0.0M
2022-10-04 97.92 97.92 97.92 97.92 0.0M
2022-09-30 94.68 95.80 94.68 95.33 0.0M
2022-09-29 94.57 94.71 94.34 94.40 0.0M
2022-09-27 96.97 97.99 95.65 95.65 0.0M
2022-09-26 96.51 96.67 96.51 96.65 0.0M
2022-09-23 95.75 95.75 95.75 95.75 0.0M
2022-09-22 96.27 96.27 96.27 96.27 0.0M
2022-09-21 98.43 98.56 98.43 98.56 0.0M
2022-09-20 96.59 96.59 95.56 95.56 0.0M
2022-09-19 95.36 95.36 95.18 95.18 0.0M
2022-09-16 92.08 92.08 92.08 92.08 0.0M
2022-09-15 95.70 95.70 92.61 92.61 0.0M
2022-09-14 94.87 95.84 94.78 95.34 0.0M
2022-09-13 95.10 96.09 95.00 96.09 0.0M
2022-09-12 97.61 97.61 96.70 96.70 0.0M
2022-09-09 96.70 96.70 96.70 96.70 0.0M
2022-09-08 97.17 97.17 97.00 97.00 0.0M
2022-09-07 96.77 96.77 96.75 96.75 0.0M
2022-09-06 96.96 96.96 96.79 96.79 0.0M
2022-09-05 95.54 96.46 95.54 96.46 0.0M
2022-09-02 97.06 97.06 96.30 96.30 0.0M
2022-09-01 95.15 95.52 95.15 95.52 0.0M
2022-08-31 96.67 96.67 95.92 95.92 0.0M
2022-08-30 96.01 96.01 94.55 94.72 0.0M
2022-08-29 96.77 97.24 95.35 96.41 0.0M
2022-08-26 97.84 97.84 97.29 97.50 0.0M
2022-08-25 99.87 99.87 98.50 98.50 0.0M
2022-08-24 98.68 99.60 98.59 98.59 0.0M
2022-08-23 98.37 98.37 98.35 98.35 0.0M
2022-08-22 97.11 99.70 97.04 99.70 0.0M
2022-08-19 98.39 98.64 98.39 98.63 0.0M
2022-08-18 97.29 98.09 97.29 97.82 0.0M
2022-08-17 96.60 96.76 96.60 96.76 0.0M
2022-08-15 93.02 96.50 93.02 96.50 0.0M
2022-08-12 91.68 92.85 91.68 92.85 0.0M
2022-08-11 93.42 93.42 91.80 91.80 0.0M
2022-08-10 94.46 94.46 93.19 93.19 0.0M
2022-08-09 93.00 94.50 92.00 94.13 0.0M
2022-08-08 94.40 94.40 92.84 92.84 0.0M
2022-08-05 93.50 93.50 93.50 93.50 0.0M
2022-08-03 94.53 94.60 94.53 94.57 0.0M
2022-08-02 93.30 94.94 93.00 94.94 0.0M
2022-08-01 93.84 94.00 93.67 93.67 0.0M
2022-07-29 95.37 95.40 93.22 93.69 0.0M
2022-07-28 92.20 94.17 92.20 94.17 0.0M
2022-07-27 95.64 95.64 92.70 92.87 0.0M
2022-07-26 93.79 96.01 93.36 94.09 0.0M
2022-07-25 92.46 93.55 92.30 93.01 0.0M
2022-07-22 92.23 92.23 92.23 92.23 0.0M
2022-07-21 92.20 92.20 90.98 90.98 0.0M
2022-07-15 91.18 91.18 89.37 89.37 0.0M
2022-07-14 90.08 90.08 90.08 90.08 0.0M
2022-07-13 89.46 89.95 89.46 89.95 0.0M
2022-07-12 92.77 92.77 92.77 92.77 0.0M
2022-07-11 89.20 89.20 89.20 89.20 0.0M
2022-07-07 91.61 91.61 90.57 90.57 0.0M
2022-07-06 89.96 89.96 89.96 89.96 0.0M
2022-06-29 84.81 84.81 84.81 84.81 0.0M
2022-06-27 85.97 85.97 85.97 85.97 0.0M
2022-06-20 76.63 76.63 76.63 76.63 0.0M
2022-06-16 76.72 76.72 75.82 75.82 0.0M
2022-06-15 79.32 79.32 79.32 79.32 0.0M
2022-06-13 79.58 80.27 79.58 80.27 0.0M
2022-06-10 81.03 81.03 80.70 80.70 0.0M
2022-06-03 82.07 82.07 82.07 82.07 0.0M
2022-06-02 79.98 79.98 79.98 79.98 0.0M
2022-05-26 80.00 80.00 80.00 80.00 0.0M
2022-05-20 75.67 76.45 75.67 76.45 0.0M
2022-05-13 78.60 78.60 77.27 77.27 0.0M
2022-05-09 78.77 78.77 78.77 78.77 0.0M
2022-05-04 80.15 80.15 80.15 80.15 0.0M
2022-04-29 78.39 78.39 78.39 78.39 0.0M
2022-04-27 82.15 82.15 81.92 81.92 0.0M
2022-04-22 82.26 82.26 82.26 82.26 0.0M
2022-04-21 83.06 84.00 83.06 84.00 0.0M
2022-04-20 81.29 81.29 81.29 81.29 0.0M
2022-04-14 81.92 81.92 81.92 81.92 0.0M
2022-04-11 81.50 81.60 81.50 81.60 0.0M
2022-04-04 81.94 81.94 81.94 81.94 0.0M
2022-03-29 80.00 80.00 80.00 80.00 0.0M
2022-03-28 79.50 79.50 79.50 79.50 0.0M
2022-03-22 78.00 78.00 77.00 77.00 0.0M
2022-03-21 78.50 78.50 78.50 78.50 0.0M
2022-03-16 75.50 75.50 75.50 75.50 0.0M
2022-03-15 76.50 76.50 76.50 76.50 0.0M
2022-03-14 77.50 77.50 77.50 77.50 0.0M
2022-03-09 76.00 76.00 75.00 75.00 0.0M
2022-03-08 76.50 76.50 76.50 76.50 0.0M
2022-03-07 77.00 77.50 77.00 77.50 0.0M
2022-03-04 74.00 78.50 74.00 78.50 0.0M
2022-03-03 74.00 75.00 74.00 75.00 0.0M
2022-03-02 75.00 75.00 75.00 75.00 0.0M
2022-03-01 72.50 75.00 72.50 75.00 0.0M
2022-02-28 67.50 67.50 67.50 67.50 0.0M
2022-02-25 69.00 69.00 68.00 68.00 0.0M
2022-02-23 63.50 63.50 63.50 63.50 0.0M
2022-02-22 61.50 61.50 61.50 61.50 0.0M
2022-02-16 64.50 64.50 64.50 64.50 0.0M
2022-02-14 65.50 65.50 65.50 65.50 0.0M
2022-02-11 65.50 65.50 65.50 65.50 0.0M
2022-02-07 66.00 66.50 66.00 66.50 0.0M
2022-02-02 69.50 69.50 69.00 69.00 0.0M
2022-01-31 68.50 68.50 66.50 68.00 0.0M
2022-01-28 71.00 71.00 67.50 67.50 0.0M
2022-01-25 74.50 75.50 74.50 75.50 0.0M
2022-01-21 74.50 74.50 74.50 74.50 0.0M
2022-01-13 75.50 75.50 75.50 75.50 0.0M
2022-01-11 77.50 77.50 77.50 77.50 0.0M
2022-01-10 75.50 75.50 75.50 75.50 0.0M
2022-01-05 78.50 79.50 78.50 79.50 0.0M
2022-01-04 79.00 79.00 79.00 79.00 0.0M