Munich - Delayed Quote EUR

Balchem Corp (BL9B.MU)

148.30
+2.40
+(1.64%)
At close: May 16 at 8:00:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025148.30148.30148.30148.30148.30-
May 15, 2025145.90145.90145.90145.90145.90-
May 14, 2025148.00148.00148.00148.00148.00-
May 13, 2025148.00148.00148.00148.00148.00-
May 12, 2025147.60147.60147.60147.60147.60-
May 9, 2025146.40146.40146.40146.40146.40-
May 8, 2025145.30145.30145.30145.30145.30-
May 7, 2025144.20144.20144.20144.20144.20-
May 6, 2025142.70142.70142.70142.70142.70-
May 5, 2025141.30141.30141.30141.30141.30-
May 2, 2025137.90137.90137.90137.90137.90-
Apr 30, 2025136.70136.70136.70136.70136.70-
Apr 29, 2025136.70136.70136.70136.70136.70-
Apr 28, 2025135.20135.20135.20135.20135.20-
Apr 25, 2025136.80136.80136.80136.80136.80-
Apr 24, 2025139.40139.40139.40139.40139.40-
Apr 23, 2025139.40139.40139.40139.40139.40-
Apr 22, 2025136.50136.50136.50136.50136.50-
Apr 17, 2025142.80142.80142.80142.80142.80-
Apr 16, 2025142.80142.80142.80142.80142.80-
Apr 15, 2025143.60143.60143.60143.60143.60-
Apr 14, 2025141.10141.10141.10141.10141.10-
Apr 11, 2025139.20139.20139.20139.20139.20-
Apr 10, 2025144.70144.70139.20139.20139.2012
Apr 9, 2025134.30138.00134.30138.00138.0030
Apr 8, 2025141.90141.90141.90141.90141.90-
Apr 7, 2025138.40138.40138.40138.40138.40-
Apr 4, 2025144.90144.90144.90144.90144.90-
Apr 3, 2025150.10150.10150.10150.10150.10-
Apr 2, 2025154.10154.10154.10154.10154.10-
Apr 1, 2025152.50152.50152.50152.50152.50-
Mar 31, 2025151.00151.00151.00151.00151.00-
Mar 28, 2025153.60153.60153.60153.60153.60-
Mar 27, 2025153.10153.10153.10153.10153.10-
Mar 26, 2025151.90151.90151.90151.90151.90-
Mar 25, 2025152.00152.00152.00152.00152.00-
Mar 24, 2025150.20150.20150.20150.20150.20-
Mar 21, 2025151.40151.40151.40151.40151.40-
Mar 20, 2025152.10152.10152.10152.10152.10-
Mar 19, 2025152.10152.10152.10152.10152.10-
Mar 18, 2025154.40154.40152.10152.10152.1030
Mar 17, 2025154.40154.40154.40154.40154.40-
Mar 14, 2025154.70154.70154.70154.70154.70-
Mar 13, 2025154.70154.70154.70154.70154.70-
Mar 12, 2025155.60155.60155.60155.60155.60-
Mar 11, 2025155.60155.60155.60155.60155.60-
Mar 10, 2025162.00162.00162.00162.00162.00-
Mar 7, 2025162.00162.00162.00162.00162.00-
Mar 6, 2025162.00162.00162.00162.00162.00-
Mar 5, 2025162.00162.00162.00162.00162.00-
Mar 4, 2025165.70165.70165.70165.70165.70-
Mar 3, 2025167.00167.00167.00167.00167.00-
Feb 28, 2025164.80164.80164.80164.80164.80-
Feb 27, 2025164.80164.80164.80164.80164.80-
Feb 26, 2025164.80164.80164.80164.80164.80-
Feb 25, 2025157.40157.40157.40157.40157.40-
Feb 24, 2025155.90155.90155.90155.90155.90-
Feb 21, 2025154.50154.50154.50154.50154.50-
Feb 20, 2025157.60157.60157.60157.60157.60-
Feb 19, 2025158.90158.90158.90158.90158.90-
Feb 18, 2025158.90158.90158.90158.90158.90-
Feb 17, 2025156.50156.50156.50156.50156.50-
Feb 14, 2025155.50155.50155.50155.50155.50-
Feb 13, 2025153.60153.60153.60153.60153.60-
Feb 12, 2025154.90154.90154.90154.90154.90-
Feb 11, 2025154.90154.90154.90154.90154.90-
Feb 10, 2025156.40156.40156.40156.40156.40-
Feb 7, 2025158.10158.10158.10158.10158.10-
Feb 6, 2025158.10158.10158.10158.10158.10-
Feb 5, 2025156.50156.50156.50156.50156.50-
Feb 4, 2025155.20155.20155.20155.20155.20-
Feb 3, 2025153.60153.60153.60153.60153.60-
Jan 31, 2025153.10153.10153.10153.10153.10-
Jan 30, 2025153.10153.10153.10153.10153.10-
Jan 29, 2025153.50153.50153.50153.50153.50-
Jan 28, 2025152.90152.90152.90152.90152.90-
Jan 27, 2025152.40152.40152.40152.40152.40-
Jan 24, 2025155.80155.80155.80155.80155.80-
Jan 23, 2025155.90155.90155.90155.90155.90-
Jan 22, 2025155.90155.90155.90155.90155.90-
Jan 21, 2025155.30155.30155.20155.20155.20-
Jan 20, 2025155.40155.40155.40155.40155.40-
Jan 17, 2025155.40155.40155.40155.40155.40-
Jan 16, 2025155.20155.20155.20155.20155.20-
Jan 15, 2025153.60153.60153.60153.60153.60-
Jan 14, 2025151.80151.80151.80151.80151.80-
Jan 13, 2025151.30151.30151.30151.30151.30-
Jan 10, 2025152.90152.90152.90152.90152.90-
Jan 9, 2025152.90152.90152.90152.90152.90-
Jan 8, 2025150.80150.80150.80150.80150.80-
Jan 7, 2025151.80151.80151.80151.80151.80-
Jan 6, 2025155.00155.00155.00155.00155.00-
Jan 3, 2025155.20155.20155.20155.20155.20-
Jan 2, 2025157.60157.60157.60157.60157.60-
Dec 30, 2024158.60158.60158.60158.60158.60-
Dec 27, 2024 0.779085 Dividend
Dec 27, 2024159.20159.20159.20159.20159.20-
Dec 23, 2024160.00160.00160.00160.00159.13-
Dec 20, 2024160.90160.90160.90160.90160.03-
Dec 19, 2024161.60161.60161.60161.60160.72-
Dec 18, 2024165.10165.10165.10165.10164.20-
Dec 17, 2024168.10168.10168.10168.10167.19-
Dec 16, 2024168.10168.10168.10168.10167.19-
Dec 13, 2024168.60168.60168.60168.60167.68-
Dec 12, 2024168.40168.40168.40168.40167.48-
Dec 11, 2024167.30167.30167.30167.30166.39-
Dec 10, 2024167.30167.30167.30167.30166.39-
Dec 9, 2024167.60167.60167.60167.60166.69-
Dec 6, 2024167.60167.60167.60167.60166.69-
Dec 5, 2024170.30170.30170.30170.30169.37-
Dec 4, 2024170.30170.30170.30170.30169.37-
Dec 3, 2024171.70171.70171.70171.70170.77-
Dec 2, 2024171.20171.20171.20171.20170.27-
Nov 29, 2024170.90170.90170.90170.90169.97-
Nov 28, 2024171.40171.40171.40171.40170.47-
Nov 27, 2024174.60174.60174.60174.60173.65-
Nov 26, 2024174.60174.60174.60174.60173.65-
Nov 25, 2024174.60174.60174.60174.60173.65-
Nov 22, 2024171.60171.60171.60171.60170.67-
Nov 21, 2024168.30168.30168.30168.30167.38-
Nov 20, 2024167.90167.90167.90167.90166.99-
Nov 19, 2024167.90167.90167.90167.90166.99-
Nov 18, 2024167.90167.90167.90167.90166.99-
Nov 15, 2024167.80167.80167.80167.80166.89-
Nov 14, 2024168.30168.30168.30168.30167.38-
Nov 13, 2024168.30168.30168.30168.30167.38-
Nov 12, 2024169.40169.40169.40169.40168.48-
Nov 11, 2024166.70166.70166.70166.70165.79-
Nov 8, 2024164.80164.80164.80164.80163.90-
Nov 7, 2024170.30170.30170.30170.30169.37-
Nov 6, 2024166.00166.00166.00166.00165.10-
Nov 5, 2024158.00158.00158.00158.00157.14-
Nov 4, 2024156.60156.60156.60156.60155.75-
Nov 1, 2024154.60154.60154.60154.60153.76-
Oct 31, 2024155.50155.50155.50155.50154.65-
Oct 30, 2024157.00157.00157.00157.00156.15-
Oct 29, 2024158.60158.60158.60158.60157.74-
Oct 28, 2024158.60158.60158.60158.60157.74-
Oct 25, 2024154.40154.40154.40154.40153.56-
Oct 24, 2024155.10155.10155.10155.10154.26-
Oct 23, 2024155.40155.40155.40155.40154.56-
Oct 22, 2024155.50155.50155.50155.50154.65-
Oct 21, 2024157.80157.80157.80157.80156.94-
Oct 18, 2024159.20159.20159.20159.20158.33-
Oct 17, 2024159.20159.20159.20159.20158.33-
Oct 16, 2024157.60157.60157.60157.60156.74-
Oct 15, 2024157.60157.60157.60157.60156.74-
Oct 14, 2024156.80156.80156.80156.80155.95-
Oct 11, 2024156.30156.30156.30156.30155.45-
Oct 10, 2024156.30156.30156.30156.30155.45-
Oct 9, 2024155.30155.30155.30155.30154.46-
Oct 8, 2024155.30155.30155.30155.30154.46-
Oct 7, 2024156.10156.10156.10156.10155.25-
Oct 4, 2024155.70155.70155.70155.70154.85-
Oct 3, 2024156.90156.90156.90156.90156.05-
Oct 2, 2024156.30156.30156.30156.30155.45-
Oct 1, 2024157.10157.10157.10157.10156.25-
Sep 30, 2024157.00157.00157.00157.00156.15-
Sep 27, 2024157.00157.00157.00157.00156.15-
Sep 26, 2024157.00157.00157.00157.00156.15-
Sep 25, 2024157.00157.00157.00157.00156.15-
Sep 24, 2024158.30158.30158.30158.30157.44-
Sep 23, 2024157.40158.30157.40158.30157.4416
Sep 20, 2024158.80158.80158.80158.80157.94-
Sep 19, 2024158.20158.20158.20158.20157.34-
Sep 18, 2024155.40155.40155.40155.40154.56-
Sep 17, 2024154.40154.40154.40154.40153.56-
Sep 16, 2024154.00154.00154.00154.00153.16-
Sep 13, 2024150.90150.90150.90150.90150.08-
Sep 12, 2024149.80149.80149.80149.80148.99-
Sep 11, 2024151.90151.90151.90151.90151.07-
Sep 10, 2024151.90151.90151.90151.90151.07-
Sep 9, 2024153.30153.30153.30153.30152.47-
Sep 6, 2024155.50155.50155.50155.50154.65-
Sep 5, 2024155.60155.60155.60155.60154.75-
Sep 4, 2024155.60155.60155.60155.60154.75-
Sep 3, 2024159.50159.50159.50159.50158.63-
Sep 2, 2024159.30159.30159.30159.30158.43-
Aug 30, 2024155.20155.20155.20155.20154.36-
Aug 29, 2024154.30154.30154.30154.30153.46-
Aug 28, 2024154.30154.30154.30154.30153.46-
Aug 27, 2024154.30154.30154.30154.30153.46-
Aug 26, 2024153.50153.50153.50153.50152.67-
Aug 23, 2024151.20151.20151.20151.20150.38-
Aug 22, 2024151.20151.20151.20151.20150.38-
Aug 21, 2024151.20151.20151.20151.20150.38-
Aug 20, 2024151.80151.80151.80151.80150.97-
Aug 19, 2024151.20151.20151.20151.20150.38-
Aug 16, 2024152.30152.30152.30152.30151.47-
Aug 15, 2024149.70149.70149.70149.70148.89-
Aug 14, 2024149.70149.70149.70149.70148.89-
Aug 13, 2024149.70149.70149.70149.70148.89-
Aug 12, 2024150.50150.50150.50150.50149.68-
Aug 9, 2024153.30153.30153.30153.30152.47-
Aug 8, 2024149.50149.50149.50149.50148.69-
Aug 7, 2024152.00152.00152.00152.00151.17-
Aug 6, 2024152.00152.00152.00152.00151.17-
Aug 5, 2024155.70155.70155.70155.70154.85-
Aug 2, 2024163.50163.50163.50163.50162.61-
Aug 1, 2024165.50165.50165.50165.50164.60-
Jul 31, 2024165.90165.90165.90165.90165.00-
Jul 30, 2024167.00167.00167.00167.00166.09-
Jul 29, 2024166.20166.20166.20166.20165.30-
Jul 26, 2024160.80160.80160.80160.80159.93-
Jul 25, 2024162.30162.30160.80160.80159.9325
Jul 24, 2024164.40164.40164.40164.40163.51-
Jul 23, 2024160.30160.30160.30160.30159.43-
Jul 22, 2024158.80158.80158.80158.80157.94-
Jul 19, 2024160.60160.60160.60160.60159.73-
Jul 18, 2024160.60160.60160.60160.60159.73-
Jul 17, 2024160.80160.80160.80160.80159.93-
Jul 16, 2024153.70153.70153.70153.70152.86-
Jul 15, 2024152.00152.00152.00152.00151.17-
Jul 12, 2024150.80150.80150.80150.80149.98-
Jul 11, 2024150.60150.60150.60150.60149.78-
Jul 10, 2024149.40149.40149.40149.40148.59-
Jul 9, 2024149.40149.40149.40149.40148.59-
Jul 8, 2024147.50147.50147.50147.50146.70-
Jul 5, 2024147.50147.50147.50147.50146.70-
Jul 4, 2024147.50147.50147.50147.50146.70-
Jul 3, 2024147.10147.10147.10147.10146.30-
Jul 2, 2024143.00143.00143.00143.00142.22-
Jul 1, 2024142.70142.70142.70142.70141.92-
Jun 28, 2024141.30141.30141.30141.30140.53-
Jun 27, 2024141.10141.10141.10141.10140.33-
Jun 26, 2024141.10141.10141.10141.10140.33-
Jun 25, 2024141.10141.10141.10141.10140.33-
Jun 24, 2024141.10141.10141.10141.10140.33-
Jun 21, 2024141.10141.10141.10141.10140.33-
Jun 20, 2024142.40142.40142.40142.40141.63-
Jun 19, 2024142.50142.50142.50142.50141.73-
Jun 18, 2024142.90142.90142.90142.90142.12-
Jun 17, 2024141.30141.30141.30141.30140.53-
Jun 14, 2024141.30141.30141.30141.30140.53-
Jun 13, 2024141.30141.30141.30141.30140.53-
Jun 12, 2024140.70140.70140.70140.70139.93-
Jun 11, 2024140.70140.70140.70140.70139.93-
Jun 10, 2024142.10142.10142.10142.10141.33-
Jun 7, 2024142.10142.10142.10142.10141.33-
Jun 6, 2024142.20142.20142.20142.20141.43-
Jun 5, 2024141.20141.20141.20141.20140.43-
Jun 4, 2024141.20141.20141.20141.20140.43-
Jun 3, 2024141.20141.20141.20141.20140.43-
May 31, 2024139.30139.30139.30139.30138.54-
May 30, 2024137.80137.80137.80137.80137.05-
May 29, 2024140.10140.10140.10140.10139.34-
May 28, 2024141.50141.50141.50141.50140.73-
May 27, 2024141.50141.50141.50141.50140.73-
May 24, 2024143.00143.00141.50141.50140.733
May 23, 2024143.20143.20143.20143.20142.42-
May 22, 2024142.50142.50142.50142.50141.73-
May 21, 2024142.30142.30142.30142.30141.53-
May 20, 2024143.90143.90143.90143.90143.12-
May 17, 2024143.90143.90143.90143.90143.12-
May 16, 2024143.90143.90143.90143.90143.12-