Frankfurt - Delayed Quote EUR

Bridgepoint Group plc (8XW.F)

3.3400
0.0000
(0.00%)
At close: May 14 at 9:39:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20253.34003.34003.34003.34003.34001,303
May 13, 20253.32003.34003.32003.34003.3400-
May 12, 20253.20003.50003.20003.32003.32001,303
May 9, 20253.12003.12003.12003.12003.1200-
May 8, 20253.00003.30003.00003.12003.12003,200
May 7, 20253.04003.16003.00003.00003.00001,000
May 6, 20253.06003.06003.04003.04003.0400-
May 5, 20253.06003.08003.06003.08003.0800-
May 2, 20253.08003.18003.08003.08003.0800271
Apr 30, 20253.04003.04003.00003.00003.0000-
Apr 29, 20253.04003.04003.04003.04003.0400-
Apr 28, 20253.06003.06003.04003.04003.0400-
Apr 25, 20252.90003.06002.90003.06003.0600-
Apr 24, 2025 0.05456014 Dividend
Apr 24, 20252.92002.92002.90002.90002.9000-
Apr 23, 20252.82002.92002.82002.92002.8740-
Apr 22, 20252.82002.82002.82002.82002.7756-
Apr 17, 20252.84002.84002.84002.84002.7953-
Apr 16, 20252.98002.98002.84002.84002.7953-
Apr 15, 20252.80002.98002.80002.98002.9331-
Apr 14, 20252.70002.80002.70002.80002.7559-
Apr 11, 20252.80002.80002.70002.70002.6575-
Apr 10, 20252.58002.82002.58002.82002.7756-
Apr 9, 20252.82002.82002.58002.58002.5394-
Apr 8, 20252.76002.84002.76002.84002.7953-
Apr 7, 20253.14003.14002.76002.76002.7165125
Apr 4, 20253.46003.46003.16003.16003.1102-
Apr 3, 20253.72003.72003.48003.48003.4252-
Apr 2, 20253.66003.72003.66003.72003.6614-
Apr 1, 20253.84003.84003.66003.66003.6023-
Mar 31, 20253.90003.90003.66003.66003.6023-
Mar 28, 20253.86003.86003.86003.86003.7992-
Mar 27, 20254.04004.04003.86003.86003.7992-
Mar 26, 20253.84003.86003.84003.86003.7992-
Mar 25, 20253.84003.84003.84003.84003.7795-
Mar 24, 20253.96003.96003.96003.96003.8976-
Mar 21, 20253.86003.86003.74003.74003.6811-
Mar 20, 20253.96003.96003.86003.86003.7992-
Mar 19, 20253.64003.76003.64003.76003.7008-
Mar 18, 20253.74003.74003.64003.64003.5827-
Mar 17, 20253.84003.84003.84003.84003.7795-
Mar 14, 20253.84003.84003.70003.70003.6417-
Mar 13, 20253.96003.96003.84003.84003.7795-
Mar 12, 20253.86003.96003.86003.96003.8976-
Mar 11, 20253.76003.86003.76003.86003.7992-
Mar 10, 20253.94003.94003.78003.78003.7205-
Mar 7, 20253.90003.94003.90003.94003.8779-
Mar 6, 20254.06004.06003.90003.90003.8386-
Mar 5, 20253.86004.14003.86003.96003.8976-
Mar 4, 20254.02004.08004.02004.08004.0157-
Mar 3, 20254.02004.02004.02004.02003.9567-
Feb 28, 20254.22004.22004.04004.04003.9764-
Feb 27, 20254.16004.16004.12004.12004.0551-
Feb 26, 20254.32004.32004.16004.16004.0945-
Feb 25, 20254.16004.48004.12004.12004.0551190
Feb 24, 20254.26004.46004.18004.18004.1142-
Feb 21, 20254.32004.32004.32004.32004.2519-
Feb 20, 20254.50004.50004.32004.32004.2519-
Feb 19, 20254.50004.50004.34004.34004.2716-
Feb 18, 20254.46004.50004.46004.50004.4291-
Feb 17, 20254.70004.82004.48004.48004.4094100
Feb 14, 20254.62004.62004.46004.46004.3897-
Feb 13, 20254.44004.44004.40004.40004.3307-
Feb 12, 20254.74004.74004.44004.44004.3701-
Feb 11, 20254.68004.68004.54004.54004.4685-
Feb 10, 20254.56004.76004.56004.76004.685040
Feb 7, 20254.52004.52004.38004.38004.3110-
Feb 6, 20254.44004.44004.44004.44004.3701-
Feb 5, 20254.28004.32004.28004.32004.2519-
Feb 4, 20254.40004.40004.30004.30004.2323-
Feb 3, 20254.48004.60004.36004.36004.291360
Jan 31, 20254.26004.34004.26004.34004.2716-
Jan 30, 20254.10004.10004.10004.10004.0354-
Jan 29, 20254.20004.20004.06004.06003.9960-
Jan 28, 20254.18004.18004.00004.00003.9370-
Jan 27, 20254.16004.16004.16004.16004.0945-
Jan 24, 20254.38004.38004.12004.12004.0551-
Jan 23, 20254.26004.26004.16004.16004.0945-
Jan 22, 20254.24004.24004.08004.08004.0157-
Jan 21, 20254.28004.28004.08004.08004.0157-
Jan 20, 20254.30004.30004.30004.30004.2323-
Jan 17, 20254.40004.40004.06004.06003.9960-
Jan 16, 20254.32004.32004.20004.20004.1338-
Jan 15, 20254.16004.16004.12004.12004.0551-
Jan 14, 20253.94003.94003.86003.86003.7992-
Jan 13, 20253.94003.94003.94003.94003.8779-
Jan 10, 20254.08004.08003.82003.82003.7598-
Jan 9, 20253.96003.96003.90003.90003.8386-
Jan 8, 20254.14004.14003.84003.84003.7795-
Jan 7, 20254.22004.22003.94003.94003.8779-
Jan 6, 20254.34004.34004.34004.34004.2716-
Jan 3, 20254.12004.12004.12004.12004.0551-
Jan 2, 20254.28004.28004.14004.14004.0748-
Dec 30, 20244.32004.32004.32004.32004.2519-
Dec 27, 20244.26004.26004.12004.12004.0551-
Dec 23, 20244.28004.28003.98003.98003.9173-
Dec 20, 20244.32004.32004.16004.16004.0945131
Dec 19, 20244.30004.30004.18004.18004.1142-
Dec 18, 20244.40004.54004.24004.24004.1732100
Dec 17, 20244.42004.42004.22004.22004.1535-
Dec 16, 20244.46004.46004.46004.46004.3897-
Dec 13, 20244.44004.44004.24004.24004.1732-
Dec 12, 20244.58004.58004.28004.28004.2126-
Dec 11, 20244.40004.40004.40004.40004.3307-
Dec 10, 20244.46004.46004.24004.24004.1732-
Dec 9, 20244.48004.48004.28004.28004.2126-
Dec 6, 20244.26004.26004.26004.26004.1929-
Dec 5, 20243.94004.10003.94004.10004.0354-
Dec 4, 20244.02004.02004.00004.00003.9370-
Dec 3, 20244.06004.06003.98003.98003.9173-
Dec 2, 20244.16004.16003.92003.92003.8582-
Nov 29, 20244.10004.10003.98003.98003.9173-
Nov 28, 20244.12004.12003.96003.96003.8976-
Nov 27, 20244.06004.06003.92003.92003.8582-
Nov 26, 20244.00004.00003.88003.88003.8189-
Nov 25, 20243.94003.94003.94003.94003.8779-
Nov 22, 20244.10004.10003.84003.84003.7795-
Nov 21, 20243.92003.92003.92003.92003.8582-
Nov 20, 20243.96003.96003.80003.80003.7401-
Nov 19, 20243.92003.92003.78003.78003.7205-
Nov 18, 20244.00004.00003.94003.94003.877916
Nov 15, 20243.94003.94003.84003.84003.7795-
Nov 14, 20243.94003.94003.78003.78003.7205-
Nov 13, 20243.98003.98003.76003.76003.7008-
Nov 12, 20244.02004.02003.80003.80003.7401-
Nov 11, 20243.96003.96003.96003.96003.8976-
Nov 8, 20243.98003.98003.80003.80003.7401-
Nov 7, 20243.92003.92003.80003.80003.7401-
Nov 6, 20243.86003.86003.86003.86003.7992-
Nov 5, 20243.78003.78003.78003.78003.7205-
Nov 4, 20243.76003.76003.62003.62003.5630-
Nov 1, 20243.70003.70003.60003.60003.5433-
Oct 31, 20243.72003.72003.52003.52003.4645-
Oct 30, 20243.82003.82003.68003.68003.6220-
Oct 29, 20243.92003.92003.74003.74003.6811-
Oct 28, 20243.86003.86003.86003.86003.7992-
Oct 25, 20243.82003.82003.82003.82003.7598-
Oct 24, 20243.86003.86003.66003.66003.6023-
Oct 23, 20243.94003.94003.70003.70003.6417-
Oct 22, 20244.00004.00003.76003.76003.7008-
Oct 21, 20244.16004.16003.88003.88003.8189-
Oct 18, 20244.02004.02004.02004.02003.9567-
Oct 17, 20243.80003.82003.80003.82003.7598-
Oct 16, 20243.78003.80003.78003.80003.7401-
Oct 15, 20243.74003.74003.68003.68003.6220-
Oct 14, 20243.82003.82003.70003.70003.6417-
Oct 11, 20243.82003.82003.82003.82003.7598-
Oct 10, 20243.68003.68003.64003.64003.5827-
Oct 9, 20243.78003.78003.68003.68003.6220-
Oct 8, 20243.82003.82003.66003.66003.6023-
Oct 7, 20243.92003.96003.70003.70003.64171,679
Oct 4, 20243.86003.86003.86003.86003.7992-
Oct 3, 20243.94003.94003.70003.70003.6417-
Oct 2, 20243.86003.86003.86003.86003.7992-
Oct 1, 20244.08004.08004.08004.08004.0157-
Sep 30, 20244.12004.12004.12004.12004.0551-
Sep 27, 20244.00004.04004.00004.04003.9764-
Sep 26, 20243.90003.90003.88003.88003.8189-
Sep 25, 20243.86003.86003.74003.74003.6811-
Sep 24, 20243.90003.90003.82003.82003.7598-
Sep 23, 20243.96003.96003.96003.96003.8976-
Sep 20, 20243.60003.86003.60003.86003.7992-
Sep 19, 2024 0.05456014 Dividend
Sep 19, 20244.42004.42004.42004.42004.3504-
Sep 18, 20244.40004.40004.40004.40004.2854-
Sep 17, 20244.30004.30004.22004.22004.1101-
Sep 16, 20244.20004.20004.06004.06003.9543-
Sep 13, 20244.10004.10004.04004.04003.93481,000
Sep 12, 20243.92003.92003.92003.92003.8179-
Sep 11, 20243.82003.82003.74003.74003.6426-
Sep 10, 20243.80003.80003.68003.68003.5842-
Sep 9, 20243.60003.60003.60003.60003.5062-
Sep 6, 20243.56003.56003.46003.46003.3699-
Sep 5, 20243.42003.42003.42003.42003.3309-
Sep 4, 20243.40003.40003.34003.34003.2530-
Sep 3, 20243.40003.40003.34003.34003.2530-
Sep 2, 20243.50003.50003.50003.50003.4088-
Aug 30, 20243.38003.44003.38003.44003.3504-
Aug 29, 20243.34003.38003.34003.38003.2920-
Aug 28, 20243.40003.42003.40003.42003.3309-
Aug 27, 20243.56003.56003.40003.40003.3115-
Aug 26, 20243.56003.56003.56003.56003.4673-
Aug 23, 20243.54003.54003.40003.40003.3115-
Aug 22, 20243.38003.38003.38003.38003.2920-
Aug 21, 20243.50003.52003.42003.42003.33094,259
Aug 20, 20243.58003.58003.34003.34003.2530-
Aug 19, 20243.44003.44003.40003.40003.3115-
Aug 16, 20243.52003.52003.42003.42003.3309-
Aug 15, 20243.32003.32003.32003.32003.2335-
Aug 14, 20243.36003.36003.30003.30003.2141-
Aug 13, 20243.40003.40003.36003.36003.2725962
Aug 12, 20243.16003.16003.06003.06002.9803-
Aug 9, 20243.18003.18003.06003.06002.9803-
Aug 8, 20243.14003.14003.14003.14003.0582-
Aug 7, 20243.18003.18003.08003.08002.9998-
Aug 6, 20243.14003.14003.00003.00002.9219-
Aug 5, 20243.20003.20003.20003.20003.1167-
Aug 2, 20243.34003.34003.34003.34003.2530-
Aug 1, 20243.48003.48003.28003.28003.1946-
Jul 31, 20243.36003.36003.32003.32003.2335-
Jul 30, 20243.30003.30003.28003.28003.1946-
Jul 29, 20243.24003.24003.14003.14003.0582-
Jul 26, 20243.08003.08003.08003.08002.9998-
Jul 25, 20243.02003.02002.92002.92002.8440-
Jul 24, 20243.14003.14002.96002.96002.8829-
Jul 23, 20243.18003.18003.04003.04002.9608-
Jul 22, 20243.20003.20003.20003.20003.1167-
Jul 19, 20243.10003.10003.10003.10003.0193-
Jul 18, 20243.02003.02002.94002.94002.8634-
Jul 17, 20243.00003.00002.86002.86002.7855-
Jul 16, 20242.98002.98002.90002.90002.8245-
Jul 15, 20242.86002.86002.86002.86002.7855-
Jul 12, 20242.94002.94002.88002.88002.8050-
Jul 11, 20242.88002.88002.84002.84002.7660-
Jul 10, 20242.80002.80002.78002.78002.7076-
Jul 9, 20242.62002.68002.62002.68002.6102-
Jul 8, 20242.78002.78002.78002.78002.7076-
Jul 5, 20242.82002.82002.70002.70002.6297-
Jul 4, 20242.74002.86002.74002.74002.66861,459
Jul 3, 20242.48002.62002.48002.62002.5518-
Jul 2, 20242.50002.50002.48002.48002.4154-
Jul 1, 20242.56002.64002.56002.64002.5712200
Jun 28, 20242.54002.54002.54002.54002.4739-
Jun 27, 20242.54002.54002.54002.54002.4739-
Jun 26, 20242.52002.52002.52002.52002.4544-
Jun 25, 20242.66002.66002.66002.66002.5907-
Jun 24, 20242.60002.60002.60002.60002.5323-
Jun 21, 20242.64002.64002.64002.64002.5712-
Jun 20, 20242.58002.58002.58002.58002.5128-
Jun 19, 20242.60002.60002.60002.60002.5323-
Jun 18, 20242.48002.48002.48002.48002.4154-
Jun 17, 20242.48002.48002.48002.48002.4154-
Jun 14, 20242.46002.46002.46002.46002.3959-
Jun 13, 20242.42002.42002.42002.42002.3570-
Jun 12, 20242.38002.38002.38002.38002.3180-
Jun 11, 20242.40002.40002.40002.40002.3375-
Jun 10, 20242.44002.44002.44002.44002.3765-
Jun 7, 20242.48002.48002.48002.48002.4154-
Jun 6, 20242.64002.64002.64002.64002.5712-
Jun 5, 20242.54002.70002.54002.70002.6297316
Jun 4, 20242.62002.62002.62002.62002.5518-
Jun 3, 20242.68002.68002.68002.68002.6102-
May 31, 20242.50002.50002.50002.50002.4349-
May 30, 20242.56002.56002.56002.56002.4933-
May 29, 20242.58002.58002.58002.58002.5128-
May 28, 20242.76002.76002.76002.76002.6881-
May 27, 20242.78002.78002.78002.78002.7076-
May 24, 20242.70002.70002.70002.70002.6297-
May 23, 20242.76002.76002.76002.76002.6881-
May 22, 20242.74002.74002.74002.74002.6686-
May 21, 20242.76002.76002.76002.76002.6881-
May 20, 20242.74002.74002.74002.74002.6686-
May 17, 20242.72002.72002.72002.72002.6492-
May 16, 20242.74002.74002.74002.74002.6686-
May 15, 20242.70002.70002.70002.70002.6297-
May 14, 20242.68002.68002.68002.68002.6102-

Related Tickers

BPM.L B.P. Marsh & Partners PLC
660.00
+0.76%
 
PHLL.L Petershill Partners plc
223.00
+1.59%
 
TRIN Trinity Capital Inc.
14.76
-0.34%
 
MNG.L M&G plc
218.00
+0.51%
 
CG The Carlyle Group Inc.
47.05
+2.35%
 
LGEN.L Legal & General Group Plc
240.30
+0.50%
 
TROW T. Rowe Price Group, Inc.
97.32
+0.13%