Frankfurt - Delayed Quote EUR

Bure Equity AB (publ) (BLZ.F)

28.60
+0.48
+(1.71%)
As of 9:07:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 202528.0828.6028.0828.6028.60355
May 7, 202528.0428.1227.8828.1228.12-
May 6, 202528.4028.4028.4028.4028.40-
May 5, 202529.1429.1428.9228.9228.92-
May 2, 202529.2429.2429.2429.2429.24-
Apr 30, 202528.5428.5428.5428.5428.54-
Apr 29, 202528.5228.5828.5228.5828.58-
Apr 28, 202528.3828.3828.3828.3828.38-
Apr 25, 202528.4028.4028.4028.4028.40-
Apr 24, 202527.8228.5027.8228.5028.50355
Apr 23, 202527.7227.7227.7227.7227.72-
Apr 22, 202527.4027.4027.4027.4027.40-
Apr 17, 202527.1627.1627.0227.0227.02-
Apr 16, 202526.6826.6826.6826.6826.68-
Apr 15, 202526.8227.3426.8227.3427.34-
Apr 14, 202525.9625.9625.9625.9625.96-
Apr 11, 202526.0826.0826.0826.0826.08-
Apr 10, 202525.1425.1425.1425.1425.14-
Apr 9, 202525.0225.1624.4824.4824.48-
Apr 8, 202525.1225.6825.1225.6825.68-
Apr 7, 202524.7824.7824.3824.3824.38-
Apr 4, 202528.7828.7828.7828.7828.78-
Apr 3, 202529.9629.9629.9629.9629.96-
Apr 2, 202530.0830.0829.7029.7029.70-
Apr 1, 202529.7429.7429.7429.7429.74-
Mar 31, 202530.4030.4029.5029.5029.50-
Mar 28, 202530.8030.8030.8030.8030.80-
Mar 27, 202530.7030.7030.4030.4030.40-
Mar 26, 202530.9830.9830.9830.9830.98-
Mar 25, 202530.7630.7630.7630.7630.76-
Mar 24, 202530.5630.9630.5630.9630.96-
Mar 21, 202530.7230.7230.7230.7230.72-
Mar 20, 202530.7031.1830.7031.1831.18-
Mar 19, 202530.7230.7230.6830.6830.68-
Mar 18, 202530.8430.8430.8430.8430.84-
Mar 17, 202530.8630.9030.8630.9030.90-
Mar 14, 202529.3429.3429.3429.3429.34-
Mar 13, 202529.7029.7029.7029.7029.70-
Mar 12, 202529.4429.4429.4429.4429.44-
Mar 11, 202529.2429.2429.2229.2229.22-
Mar 10, 202529.9030.1029.5630.1030.1037
Mar 7, 202530.1230.1230.1230.1230.12-
Mar 6, 202530.5630.5630.5630.5630.56-
Mar 5, 202530.1030.1030.1030.1030.10-
Mar 4, 202531.8031.8031.1831.1831.18-
Mar 3, 202531.6431.6431.5631.6431.64-
Feb 28, 202531.9231.9231.9231.9231.92-
Feb 27, 202532.2632.4232.2632.4232.421
Feb 26, 202532.9632.9632.9632.9632.96-
Feb 25, 202533.4433.4433.4433.4433.44-
Feb 24, 202534.2034.2034.2034.2034.20-
Feb 21, 202534.6434.6434.6434.6434.64-
Feb 20, 202536.0036.0036.0036.0036.00-
Feb 19, 202536.7636.7636.5036.5036.503,000
Feb 18, 202536.9036.9036.9036.9036.90-
Feb 17, 202536.7436.7436.7436.7436.74-
Feb 14, 202536.5436.5436.5436.5436.54-
Feb 13, 202535.6035.6035.5035.5035.50-
Feb 12, 202535.9836.0435.9836.0436.042
Feb 11, 202536.0436.0436.0436.0436.04-
Feb 10, 202535.5236.0035.5236.0036.00-
Feb 7, 202535.3236.0435.3236.0436.04-
Feb 6, 202535.1035.1035.1035.1035.10-
Feb 5, 202534.5634.5634.3834.3834.38-
Feb 4, 202534.0834.0833.7433.7433.74-
Feb 3, 202534.9834.9834.9834.9834.98-
Jan 31, 202534.8834.8834.8834.8834.88-
Jan 30, 202534.1434.1434.1434.1434.14-
Jan 29, 202534.4034.4034.4034.4034.40-
Jan 28, 202533.4833.4833.4833.4833.48-
Jan 27, 202533.2433.2433.2433.2433.24-
Jan 24, 202534.1234.1234.1234.1234.12-
Jan 23, 202533.7833.7833.7833.7833.78-
Jan 22, 202533.3833.3833.3833.3833.38-
Jan 21, 202532.6832.6832.6432.6432.64-
Jan 20, 202532.8632.8632.8632.8632.86-
Jan 17, 202532.8032.8032.8032.8032.80-
Jan 16, 202532.7832.7832.7832.7832.78-
Jan 15, 202532.0832.0832.0832.0832.08-
Jan 14, 202531.7431.9831.7431.9831.98-
Jan 13, 202532.0232.0231.5831.5831.58-
Jan 10, 202532.5432.7832.5432.7832.78-
Jan 9, 202533.9233.9233.9233.9233.92-
Jan 8, 202534.2034.2034.2034.2034.20-
Jan 7, 202533.9034.6633.9034.6634.66-
Jan 6, 202533.9833.9833.9833.9833.98-
Jan 3, 202534.0634.0634.0634.0634.06-
Jan 2, 202533.1033.1033.1033.1033.10-
Dec 30, 202433.0033.0033.0033.0033.00-
Dec 27, 202432.4832.4832.4832.4832.48-
Dec 23, 202432.6432.6432.6432.6432.64-
Dec 20, 202432.2232.2232.2232.2232.22-
Dec 19, 202432.8432.8432.8432.8432.84-
Dec 18, 202432.3832.3832.3832.3832.38-
Dec 17, 202433.4833.4832.6832.6832.6842
Dec 16, 202433.2633.2633.2633.2633.26-
Dec 13, 202433.3633.5433.3633.5433.54-
Dec 12, 202433.4633.5833.4633.5833.58-
Dec 11, 202433.1833.1833.1033.1033.10-
Dec 10, 202433.8433.8433.8433.8433.84-
Dec 9, 202433.9633.9833.9633.9833.98-
Dec 6, 202433.7633.8033.7633.8033.8070
Dec 5, 202432.6232.8432.6232.8432.8470
Dec 4, 202432.0032.0032.0032.0032.00-
Dec 3, 202432.1232.1232.0632.0632.06-
Dec 2, 202431.5631.5631.5631.5631.56-
Nov 29, 202432.1032.1031.9831.9831.98-
Nov 28, 202432.0232.0232.0232.0232.02-
Nov 27, 202431.8231.9431.8231.9431.94-
Nov 26, 202432.4032.4032.1432.1432.14-
Nov 25, 202431.6431.6431.6431.6431.64-
Nov 22, 202430.5230.5230.5230.5230.52-
Nov 21, 202430.4630.4630.4630.4630.46-
Nov 20, 202430.6030.6030.6030.6030.60-
Nov 19, 202431.3231.3231.3231.3231.32-
Nov 18, 202431.7031.7031.7031.7031.70-
Nov 15, 202432.0432.0432.0432.0432.04-
Nov 14, 202431.8231.8231.8231.8231.82-
Nov 13, 202432.3632.3632.3632.3632.36-
Nov 12, 202433.4433.4433.4433.4433.44-
Nov 11, 202432.7232.7232.7232.7232.72-
Nov 8, 202432.5232.5232.5232.5232.52-
Nov 7, 202431.8832.6031.8832.6032.603
Nov 6, 202431.9032.6231.9032.6232.62-
Nov 5, 202432.1832.1832.1832.1832.18-
Nov 4, 202432.2432.2432.2432.2432.24-
Nov 1, 202432.6832.6832.2232.2232.22-
Oct 31, 202433.0233.0232.6832.6832.68-
Oct 30, 202434.3834.3834.3834.3834.38-
Oct 29, 202434.6234.6234.3434.3434.34-
Oct 28, 202434.4434.4434.4434.4434.44-
Oct 25, 202433.9833.9833.9833.9833.98-
Oct 24, 202434.1034.4034.1034.4034.40-
Oct 23, 202433.8033.8033.8033.8033.80-
Oct 22, 202433.5633.5633.3433.3433.34-
Oct 21, 202433.7833.7833.7833.7833.78-
Oct 18, 202433.5833.5833.5833.5833.58-
Oct 17, 202433.6833.6833.6833.6833.68-
Oct 16, 202433.9433.9433.9433.9433.94-
Oct 15, 202433.4633.4633.4633.4633.46-
Oct 14, 202433.4833.4833.4833.4833.48-
Oct 11, 202432.9632.9632.9632.9632.96-
Oct 10, 202433.4833.4833.1433.1433.1446
Oct 9, 202433.3233.3233.3233.3233.32-
Oct 8, 202433.7433.7433.5033.5033.50-
Oct 7, 202434.4434.4434.4434.4434.44-
Oct 4, 202434.7034.7034.7034.7034.70-
Oct 3, 202434.5634.5634.5634.5634.56-
Oct 2, 202435.2235.3035.2235.3035.3018
Oct 1, 202436.1436.3236.1436.3236.32-
Sep 30, 202436.7036.7036.7036.7036.70-
Sep 27, 202435.8835.8835.8835.8835.88-
Sep 26, 202434.6634.6634.6634.6634.66-
Sep 25, 202434.7434.7434.7434.7434.74-
Sep 24, 202436.1636.1636.1636.1636.16-
Sep 23, 202435.4035.5435.4035.5435.54-
Sep 20, 202435.7635.7635.7635.7635.76-
Sep 19, 202434.5834.5834.5834.5834.58-
Sep 18, 202434.7634.7634.7634.7634.76-
Sep 17, 202435.1035.1035.1035.1035.10-
Sep 16, 202434.6434.6434.6434.6434.64-
Sep 13, 202434.8034.8034.6034.6034.60-
Sep 12, 202433.8433.8433.8433.8433.84-
Sep 11, 202434.5234.5234.5234.5234.52-
Sep 10, 202434.4235.0034.4034.4034.402
Sep 9, 202434.8434.8434.8434.8434.84-
Sep 6, 202434.7634.7634.7634.7634.76-
Sep 5, 202435.6235.6235.6235.6235.62-
Sep 4, 202435.7635.7635.3635.3635.36-
Sep 3, 202436.5036.5036.3836.3836.38-
Sep 2, 202436.5037.0036.5037.0037.0043
Aug 30, 202435.4635.4635.4635.4635.46-
Aug 29, 202435.7835.9635.7835.9635.9651
Aug 28, 202436.0636.0835.9435.9435.94-
Aug 27, 202435.1035.1035.1035.1035.10-
Aug 26, 202435.4435.4435.4435.4435.44-
Aug 23, 202435.0835.0835.0835.0835.08-
Aug 22, 202434.4434.9434.4434.9434.9410
Aug 21, 202433.8834.5033.8834.5034.50-
Aug 20, 202433.3833.3833.3833.3833.38-
Aug 19, 202433.4833.4833.4833.4833.48-
Aug 16, 202433.4433.4433.4433.4433.44-
Aug 15, 202433.4233.4233.1033.1033.10-
Aug 14, 202432.6632.9032.6632.9032.90-
Aug 13, 202432.5832.5832.5832.5832.58-
Aug 12, 202432.4032.6432.4032.6432.64-
Aug 9, 202431.9433.0631.9433.0633.0646
Aug 8, 202431.8031.8031.8031.8031.80-
Aug 7, 202430.7031.9830.7031.9831.98-
Aug 6, 202431.5831.5831.5831.5831.58-
Aug 5, 202430.5230.7430.5230.5230.52-
Aug 2, 202432.4632.6232.4632.6232.62-
Aug 1, 202434.5434.5434.5434.5434.54-
Jul 31, 202434.5834.5834.5434.5434.54-
Jul 30, 202433.9633.9633.9633.9633.96-
Jul 29, 202433.7833.7833.7833.7833.78-
Jul 26, 202433.1033.1033.1033.1033.10-
Jul 25, 202433.7833.7833.7833.7833.78-
Jul 24, 202433.8833.8833.8833.8833.88-
Jul 23, 202434.0634.0634.0634.0634.06-
Jul 22, 202433.5033.6833.5033.6833.68-
Jul 19, 202433.3233.3233.2633.2633.26-
Jul 18, 202433.0834.0633.0834.0634.068
Jul 17, 202431.1032.1031.1032.1032.10-
Jul 16, 202430.3030.4230.3030.4230.42-
Jul 15, 202430.3630.4630.3630.4630.46-
Jul 12, 202430.3830.4830.1230.4830.48-
Jul 11, 202430.2430.2630.2430.2630.26-
Jul 10, 202430.4630.4630.4630.4630.46-
Jul 9, 202430.4430.4830.4430.4830.48-
Jul 8, 202430.7030.9030.6230.9030.9032
Jul 5, 202430.6830.7630.6830.7630.76-
Jul 4, 202430.8030.8030.8030.8030.80-
Jul 3, 202430.7430.7430.7430.7430.74-
Jul 2, 202430.9030.9030.9030.9030.90-
Jul 1, 202431.2831.2831.2831.2831.28-
Jun 28, 202431.2031.2231.2031.2231.22-
Jun 27, 202431.3031.3031.3031.3031.30-
Jun 26, 202431.7631.7631.7631.7631.76-
Jun 25, 202432.1632.1632.1632.1632.16-
Jun 24, 202432.2432.2432.2432.2432.24-
Jun 21, 202432.2432.2432.2432.2432.24-
Jun 20, 202431.6831.6831.6831.6831.68-
Jun 19, 202432.2432.3632.2432.3632.3612
Jun 18, 202432.1432.1432.1432.1432.14-
Jun 17, 202431.9231.9231.8431.8431.84-
Jun 14, 202432.3632.5031.9031.9031.90-
Jun 13, 202433.5633.5633.5033.5033.50-
Jun 12, 202432.7832.7832.7832.7832.78-
Jun 11, 202432.8232.9832.8232.9832.98-
Jun 10, 202432.5032.5032.5032.5032.50-
Jun 7, 202432.5632.5632.5232.5232.52-
Jun 6, 202432.4832.4832.4832.4832.48-
Jun 5, 202432.2032.8032.2032.8032.808
Jun 4, 202431.9031.9031.9031.9031.90-
Jun 3, 202431.7231.7231.7231.7231.72-
May 31, 202430.8630.9630.8630.9630.96-
May 30, 202430.9630.9630.9430.9430.94-
May 29, 202431.2231.2231.2231.2231.22-
May 28, 202431.3031.3031.3031.3031.30-
May 27, 202431.2431.2431.2231.2231.22-
May 24, 202431.1031.1031.1031.1031.10-
May 23, 202430.9630.9630.9630.9630.96-
May 22, 202431.1031.1031.1031.1031.10-
May 21, 202431.5231.6231.5231.6231.62-
May 20, 202431.1631.1631.1631.1631.16-
May 17, 202431.3431.4031.3431.4031.40-
May 16, 202431.9831.9831.9831.9831.98-
May 15, 202431.4831.4831.4831.4831.48-
May 14, 202431.3031.4031.3031.4031.40-
May 13, 202431.7231.7231.6431.7231.723
May 10, 202430.8630.8630.8630.8630.86-
May 9, 202430.7830.7830.7830.7830.78-
May 8, 2024 0.22782502 Dividend
May 8, 202430.9030.9030.9030.9030.90-

Related Tickers

ALPGF Alpha Growth plc
0.0200
0.00%
 
SEAF.ST Seafire AB (publ)
4.8000
-4.00%
 
SFFFF Peugeot Invest Société anonyme
71.94
0.00%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
218.00
-1.80%
 
EFL.SG Leonteq AG
17.09
+0.59%
 
BX.MX Blackstone Inc.
2,668.00
0.00%
 
P2H.MU Partners Group Holding AG
1,160.00
-1.19%
 
RVRG.L River Global Plc
5.75
-6.50%
 
LINC.ST Linc AB
69.40
-0.57%
 
FGG.AX Future Generation Global Limited
1.4450
+0.35%