TARIFFS LATEST

US, China to slash tariffs for 90 days

Amsterdam - Delayed Quote EUR

B&S Group S.A. (BSGR.AS)

5.86

+0.01

+(0.17%)

As of 2:01:36 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	5.85	5.87	5.85	5.86	5.86	16,410
May 9, 2025	5.86	5.87	5.84	5.85	5.85	60,454
May 8, 2025	5.86	5.88	5.84	5.86	5.86	28,300
May 7, 2025	5.83	5.86	5.83	5.84	5.84	98,037
May 6, 2025	5.82	5.86	5.82	5.83	5.83	36,093
May 5, 2025	5.84	5.85	5.82	5.83	5.83	78,703
May 2, 2025	5.82	5.84	5.81	5.83	5.83	94,626
Apr 30, 2025	5.85	5.85	5.80	5.81	5.81	67,656
Apr 29, 2025	0.19 Dividend
Apr 29, 2025	5.82	5.89	5.82	5.85	5.85	150,406
Apr 28, 2025	5.97	6.00	5.97	5.97	5.78	76,454
Apr 25, 2025	5.98	6.00	5.96	5.96	5.77	98,484
Apr 24, 2025	5.96	5.98	5.96	5.97	5.78	69,540
Apr 23, 2025	5.96	5.98	5.95	5.95	5.76	103,005
Apr 22, 2025	5.92	5.95	5.90	5.95	5.76	214,875
Apr 17, 2025	5.91	5.94	5.89	5.89	5.70	43,605
Apr 16, 2025	5.92	5.94	5.91	5.92	5.73	55,778
Apr 15, 2025	5.92	5.95	5.91	5.91	5.72	117,643
Apr 14, 2025	5.90	5.93	5.90	5.92	5.73	152,011
Apr 11, 2025	5.92	5.94	5.89	5.90	5.71	338,908
Apr 10, 2025	5.99	5.99	5.91	5.92	5.73	144,665
Apr 9, 2025	5.80	5.94	5.80	5.94	5.75	239,938
Apr 8, 2025	5.83	5.90	5.80	5.90	5.71	832,041
Apr 7, 2025	5.83	5.85	5.70	5.85	5.66	1,700,361
Apr 4, 2025	6.03	6.03	5.75	5.85	5.66	4,244,683
Apr 3, 2025	4.00	4.01	3.91	3.91	3.79	86,892
Apr 2, 2025	3.97	4.03	3.97	4.03	3.91	62,768
Apr 1, 2025	4.03	4.07	4.00	4.03	3.90	29,007
Mar 31, 2025	4.00	4.03	3.95	4.01	3.88	87,426
Mar 28, 2025	4.06	4.09	4.01	4.07	3.94	64,215
Mar 27, 2025	4.03	4.07	4.01	4.05	3.92	51,033
Mar 26, 2025	4.05	4.07	4.01	4.05	3.92	82,240
Mar 25, 2025	4.00	4.05	3.99	4.03	3.91	27,523
Mar 24, 2025	4.04	4.06	3.97	4.00	3.87	39,410
Mar 21, 2025	4.05	4.06	3.97	4.03	3.90	862,280
Mar 20, 2025	4.01	4.10	4.01	4.10	3.97	81,216
Mar 19, 2025	4.10	4.11	3.92	4.01	3.89	166,922
Mar 18, 2025	4.36	4.40	4.09	4.13	4.00	224,566
Mar 17, 2025	4.12	4.23	4.12	4.20	4.07	95,925
Mar 14, 2025	4.09	4.14	4.04	4.09	3.96	113,018
Mar 13, 2025	4.03	4.07	4.00	4.04	3.91	67,239
Mar 12, 2025	4.00	4.08	4.00	4.03	3.90	40,887
Mar 11, 2025	4.09	4.09	4.00	4.01	3.88	69,384
Mar 10, 2025	4.10	4.10	4.00	4.02	3.89	70,210
Mar 7, 2025	4.08	4.12	4.05	4.12	3.99	52,480
Mar 6, 2025	4.10	4.14	4.01	4.08	3.95	96,023
Mar 5, 2025	4.07	4.15	4.05	4.15	4.02	44,829
Mar 4, 2025	4.11	4.16	4.02	4.07	3.94	69,069
Mar 3, 2025	4.18	4.18	4.07	4.11	3.98	117,583
Feb 28, 2025	4.16	4.22	4.16	4.18	4.05	66,308
Feb 27, 2025	4.21	4.21	4.16	4.17	4.04	34,963
Feb 26, 2025	4.28	4.28	4.18	4.20	4.07	37,275
Feb 25, 2025	4.30	4.30	4.20	4.20	4.07	62,512
Feb 24, 2025	4.24	4.30	4.23	4.25	4.11	43,080
Feb 21, 2025	4.28	4.36	4.28	4.28	4.15	29,370
Feb 20, 2025	4.28	4.30	4.26	4.30	4.17	21,228
Feb 19, 2025	4.27	4.32	4.23	4.31	4.17	31,106
Feb 18, 2025	4.22	4.27	4.22	4.27	4.13	14,118
Feb 17, 2025	4.22	4.26	4.21	4.26	4.12	22,249
Feb 14, 2025	4.16	4.22	4.16	4.22	4.09	45,272
Feb 13, 2025	4.22	4.22	4.16	4.17	4.04	12,122
Feb 12, 2025	4.16	4.18	4.16	4.16	4.03	14,376
Feb 11, 2025	4.16	4.19	4.16	4.19	4.06	16,500
Feb 10, 2025	4.15	4.20	4.15	4.20	4.07	10,975
Feb 7, 2025	4.17	4.20	4.15	4.16	4.03	23,593
Feb 6, 2025	4.16	4.20	4.15	4.17	4.04	21,037
Feb 5, 2025	4.15	4.16	4.15	4.16	4.02	52,180
Feb 4, 2025	4.14	4.20	4.13	4.16	4.03	30,532
Feb 3, 2025	4.18	4.19	4.11	4.11	3.98	41,180
Jan 31, 2025	4.21	4.24	4.19	4.19	4.06	9,119
Jan 30, 2025	4.23	4.24	4.18	4.20	4.07	10,417
Jan 29, 2025	4.20	4.23	4.17	4.17	4.04	14,714
Jan 28, 2025	4.19	4.22	4.19	4.19	4.06	12,520
Jan 27, 2025	4.20	4.20	4.18	4.20	4.07	17,804
Jan 24, 2025	4.24	4.24	4.13	4.20	4.07	22,235
Jan 23, 2025	4.18	4.18	4.11	4.16	4.02	49,158
Jan 22, 2025	4.20	4.22	4.17	4.18	4.05	5,984
Jan 21, 2025	4.23	4.26	4.23	4.23	4.10	4,483
Jan 20, 2025	4.25	4.27	4.21	4.26	4.12	10,652
Jan 17, 2025	4.16	4.27	4.16	4.27	4.13	44,588
Jan 16, 2025	4.16	4.20	4.13	4.18	4.05	42,427
Jan 15, 2025	4.22	4.24	4.15	4.16	4.03	353,539
Jan 14, 2025	4.20	4.24	4.16	4.18	4.04	23,401
Jan 13, 2025	4.23	4.24	4.19	4.20	4.07	17,585
Jan 10, 2025	4.27	4.27	4.22	4.26	4.12	7,782
Jan 9, 2025	4.32	4.32	4.22	4.25	4.11	15,613
Jan 8, 2025	4.34	4.34	4.25	4.32	4.19	12,345
Jan 7, 2025	4.27	4.36	4.26	4.31	4.17	28,204
Jan 6, 2025	4.35	4.35	4.26	4.26	4.12	28,705
Jan 3, 2025	4.32	4.32	4.26	4.32	4.18	21,828
Jan 2, 2025	4.20	4.33	4.20	4.32	4.18	45,556
Dec 31, 2024	4.11	4.23	4.10	4.16	4.02	33,215
Dec 30, 2024	4.22	4.25	4.20	4.20	4.07	34,162
Dec 27, 2024	4.35	4.35	4.25	4.27	4.13	41,013
Dec 24, 2024	4.25	4.32	4.25	4.32	4.18	13,226
Dec 23, 2024	4.30	4.34	4.20	4.33	4.19	38,423
Dec 20, 2024	4.23	4.28	4.19	4.28	4.14	10,017
Dec 19, 2024	4.39	4.39	4.20	4.22	4.08	15,418
Dec 18, 2024	4.32	4.39	4.24	4.24	4.10	31,383
Dec 17, 2024	4.38	4.38	4.26	4.32	4.18	16,864
Dec 16, 2024	4.20	4.37	4.19	4.35	4.21	68,191
Dec 13, 2024	4.30	4.32	4.23	4.25	4.11	26,487
Dec 12, 2024	4.31	4.35	4.30	4.30	4.16	6,161
Dec 11, 2024	4.47	4.47	4.31	4.32	4.18	6,910
Dec 10, 2024	4.40	4.41	4.39	4.40	4.26	7,405
Dec 9, 2024	4.38	4.41	4.37	4.39	4.25	13,287
Dec 6, 2024	4.39	4.43	4.37	4.38	4.24	8,161
Dec 5, 2024	4.46	4.46	4.30	4.30	4.17	19,745
Dec 4, 2024	4.38	4.46	4.35	4.43	4.28	14,648
Dec 3, 2024	4.42	4.49	4.33	4.34	4.20	42,229
Dec 2, 2024	4.55	4.55	4.43	4.43	4.28	14,419
Nov 29, 2024	4.40	4.57	4.32	4.57	4.42	62,993
Nov 28, 2024	4.31	4.36	4.30	4.35	4.21	5,940
Nov 27, 2024	4.37	4.37	4.30	4.31	4.17	13,534
Nov 26, 2024	4.50	4.50	4.34	4.37	4.23	31,526
Nov 25, 2024	4.49	4.58	4.41	4.55	4.41	93,886
Nov 22, 2024	4.09	4.45	4.09	4.39	4.26	325,060
Nov 21, 2024	4.07	4.10	4.00	4.06	3.93	755,626
Nov 20, 2024	4.14	4.14	4.03	4.07	3.94	33,804
Nov 19, 2024	4.22	4.24	4.09	4.10	3.97	53,725
Nov 18, 2024	4.49	4.49	4.21	4.22	4.09	9,550
Nov 15, 2024	4.40	4.49	4.25	4.30	4.16	14,340
Nov 14, 2024	4.29	4.45	4.29	4.40	4.26	37,505
Nov 13, 2024	4.30	4.34	4.26	4.34	4.21	21,289
Nov 12, 2024	4.39	4.39	4.24	4.25	4.11	86,242
Nov 11, 2024	4.51	4.67	4.35	4.42	4.28	121,531
Nov 8, 2024	4.68	4.68	4.45	4.50	4.36	204,084
Nov 7, 2024	4.43	4.53	4.43	4.50	4.36	29,062
Nov 6, 2024	4.56	4.60	4.44	4.45	4.31	23,488
Nov 5, 2024	4.68	4.68	4.51	4.52	4.38	17,668
Nov 4, 2024	4.54	4.59	4.50	4.55	4.41	9,338
Nov 1, 2024	4.65	4.65	4.49	4.55	4.40	26,622
Oct 31, 2024	4.68	4.72	4.63	4.63	4.48	10,197
Oct 30, 2024	4.74	4.74	4.66	4.68	4.54	10,220
Oct 29, 2024	4.81	4.85	4.72	4.76	4.60	19,184
Oct 28, 2024	4.82	4.93	4.79	4.81	4.66	30,497
Oct 25, 2024	4.80	4.87	4.76	4.82	4.66	22,102
Oct 24, 2024	4.85	4.85	4.74	4.80	4.65	9,035
Oct 23, 2024	4.76	4.84	4.76	4.82	4.66	10,821
Oct 22, 2024	4.80	4.84	4.77	4.84	4.69	3,367
Oct 21, 2024	4.87	4.88	4.76	4.80	4.65	11,884
Oct 18, 2024	4.84	4.89	4.76	4.87	4.72	25,589
Oct 17, 2024	4.77	4.84	4.75	4.84	4.69	17,059
Oct 16, 2024	4.74	4.77	4.72	4.76	4.61	12,680
Oct 15, 2024	4.70	4.75	4.70	4.74	4.59	10,313
Oct 14, 2024	4.80	4.80	4.73	4.77	4.62	19,076
Oct 11, 2024	4.74	4.77	4.70	4.77	4.62	22,049
Oct 10, 2024	4.65	4.74	4.65	4.74	4.59	16,481
Oct 9, 2024	4.73	4.73	4.64	4.69	4.54	42,049
Oct 8, 2024	4.70	4.73	4.69	4.70	4.55	17,802
Oct 7, 2024	4.66	4.72	4.66	4.71	4.56	8,922
Oct 4, 2024	4.68	4.75	4.67	4.70	4.55	18,256
Oct 3, 2024	4.60	4.70	4.60	4.67	4.52	34,811
Oct 2, 2024	4.61	4.61	4.57	4.60	4.45	18,777
Oct 1, 2024	4.74	4.74	4.61	4.61	4.46	29,458
Sep 30, 2024	4.76	4.84	4.68	4.69	4.54	29,081
Sep 27, 2024	4.68	4.75	4.65	4.70	4.55	40,783
Sep 26, 2024	4.63	4.69	4.63	4.68	4.54	11,217
Sep 25, 2024	4.66	4.68	4.64	4.68	4.53	15,760
Sep 24, 2024	4.60	4.66	4.60	4.66	4.51	23,515
Sep 23, 2024	4.64	4.67	4.63	4.63	4.48	8,341
Sep 20, 2024	4.74	4.75	4.65	4.67	4.52	27,916
Sep 19, 2024	4.76	4.78	4.72	4.74	4.59	14,720
Sep 18, 2024	4.58	4.72	4.56	4.70	4.55	34,569
Sep 17, 2024	4.60	4.64	4.56	4.59	4.44	32,889
Sep 16, 2024	4.68	4.71	4.61	4.61	4.46	8,488
Sep 13, 2024	4.64	4.70	4.61	4.63	4.48	19,095
Sep 12, 2024	4.60	4.60	4.54	4.55	4.41	24,150
Sep 11, 2024	4.53	4.60	4.53	4.55	4.41	26,556
Sep 10, 2024	4.61	4.64	4.54	4.58	4.43	18,439
Sep 9, 2024	4.56	4.63	4.56	4.58	4.43	26,810
Sep 6, 2024	4.60	4.66	4.55	4.57	4.42	51,633
Sep 5, 2024	4.64	4.66	4.60	4.61	4.46	21,337
Sep 4, 2024	4.60	4.68	4.60	4.62	4.47	17,140
Sep 3, 2024	4.72	4.74	4.63	4.66	4.51	45,321
Sep 2, 2024	4.74	4.76	4.71	4.75	4.60	21,093
Aug 30, 2024	4.77	4.82	4.75	4.75	4.60	17,361
Aug 29, 2024	4.82	4.82	4.76	4.82	4.66	16,229
Aug 28, 2024	4.90	4.90	4.79	4.79	4.64	28,790
Aug 27, 2024	4.87	4.94	4.84	4.89	4.74	29,965
Aug 26, 2024	4.88	4.90	4.76	4.88	4.72	47,254
Aug 23, 2024	4.85	4.88	4.82	4.85	4.70	33,294
Aug 22, 2024	4.93	4.93	4.84	4.85	4.70	33,493
Aug 21, 2024	4.95	4.99	4.86	4.93	4.77	74,802
Aug 20, 2024	4.93	5.06	4.90	4.95	4.79	107,486
Aug 19, 2024	4.84	4.89	4.68	4.89	4.73	121,615
Aug 16, 2024	4.71	4.84	4.71	4.80	4.65	63,789
Aug 15, 2024	4.62	4.71	4.62	4.71	4.56	42,187
Aug 14, 2024	4.64	4.64	4.59	4.62	4.47	8,828
Aug 13, 2024	4.65	4.70	4.55	4.59	4.44	33,646
Aug 12, 2024	4.59	4.68	4.59	4.65	4.50	18,640
Aug 9, 2024	4.76	4.76	4.53	4.59	4.44	17,356
Aug 8, 2024	4.61	4.63	4.50	4.59	4.45	33,309
Aug 7, 2024	4.64	4.89	4.59	4.63	4.48	74,193
Aug 6, 2024	4.72	4.72	4.44	4.55	4.40	60,239
Aug 5, 2024	4.65	4.65	4.39	4.63	4.48	75,783
Aug 2, 2024	4.64	4.78	4.53	4.65	4.50	75,435
Aug 1, 2024	4.70	4.70	4.57	4.64	4.50	23,283
Jul 31, 2024	4.71	4.74	4.67	4.72	4.56	29,699
Jul 30, 2024	4.66	4.74	4.66	4.72	4.56	18,423
Jul 29, 2024	4.63	4.76	4.63	4.68	4.53	9,759
Jul 26, 2024	4.68	4.75	4.68	4.75	4.60	18,388
Jul 25, 2024	4.64	4.70	4.64	4.68	4.54	21,662
Jul 24, 2024	4.75	4.77	4.69	4.72	4.57	30,879
Jul 23, 2024	4.82	4.82	4.74	4.75	4.60	16,020
Jul 22, 2024	4.86	4.86	4.79	4.80	4.65	25,310
Jul 19, 2024	4.80	4.80	4.75	4.77	4.62	11,701
Jul 18, 2024	4.80	4.86	4.80	4.83	4.68	13,426
Jul 17, 2024	4.80	4.82	4.76	4.82	4.67	13,409
Jul 16, 2024	4.82	4.82	4.74	4.80	4.64	21,293
Jul 15, 2024	4.87	4.89	4.81	4.81	4.66	7,619
Jul 12, 2024	4.90	4.90	4.80	4.89	4.73	37,652
Jul 11, 2024	4.86	4.92	4.83	4.83	4.68	23,947
Jul 10, 2024	4.91	4.97	4.84	4.86	4.71	34,059
Jul 9, 2024	4.97	5.01	4.91	4.91	4.75	22,967
Jul 8, 2024	4.91	5.02	4.91	4.97	4.82	10,080
Jul 5, 2024	5.03	5.03	4.88	4.98	4.82	56,449
Jul 4, 2024	4.95	5.02	4.89	4.89	4.73	21,430
Jul 3, 2024	4.93	5.06	4.93	4.99	4.83	25,941
Jul 2, 2024	4.95	5.03	4.93	4.96	4.80	21,076
Jul 1, 2024	5.01	5.06	4.97	4.97	4.82	43,676
Jun 28, 2024	5.00	5.04	5.00	5.00	4.84	24,889
Jun 27, 2024	4.99	5.05	4.99	5.00	4.84	62,703
Jun 26, 2024	5.07	5.10	5.00	5.02	4.86	56,731
Jun 25, 2024	5.10	5.10	5.00	5.07	4.91	64,733
Jun 24, 2024	5.00	5.14	4.98	5.12	4.96	57,049
Jun 21, 2024	5.07	5.07	4.95	5.06	4.90	92,706
Jun 20, 2024	4.92	5.10	4.92	5.07	4.91	80,384
Jun 19, 2024	4.95	4.95	4.89	4.91	4.75	47,903
Jun 18, 2024	4.88	4.90	4.82	4.86	4.71	27,847
Jun 17, 2024	4.78	4.87	4.77	4.84	4.69	42,126
Jun 14, 2024	4.78	4.78	4.68	4.78	4.63	80,672
Jun 13, 2024	4.82	4.91	4.76	4.78	4.63	60,455
Jun 12, 2024	4.72	4.84	4.72	4.82	4.67	47,003
Jun 11, 2024	4.62	4.77	4.62	4.72	4.57	51,732
Jun 10, 2024	4.60	4.80	4.60	4.76	4.61	19,914
Jun 7, 2024	4.77	4.77	4.68	4.70	4.55	25,773
Jun 6, 2024	4.70	4.77	4.68	4.70	4.55	29,096
Jun 5, 2024	4.75	4.75	4.66	4.74	4.58	25,535
Jun 4, 2024	4.76	4.76	4.64	4.68	4.53	66,740
Jun 3, 2024	4.78	4.82	4.76	4.76	4.61	52,051
May 31, 2024	4.80	4.83	4.73	4.78	4.62	26,081
May 30, 2024	5.00	5.00	4.75	4.80	4.65	39,826
May 29, 2024	4.99	5.01	4.77	4.78	4.63	109,293
May 28, 2024	0.16 Dividend
May 28, 2024	5.10	5.12	5.00	5.00	4.84	60,922
May 27, 2024	5.17	5.22	5.12	5.20	4.88	60,262
May 24, 2024	5.06	5.19	5.04	5.19	4.87	32,702
May 23, 2024	5.20	5.20	5.06	5.10	4.79	76,158
May 22, 2024	5.17	5.20	5.16	5.20	4.88	29,895
May 21, 2024	5.28	5.28	5.15	5.17	4.85	67,527
May 20, 2024	5.39	5.39	5.27	5.30	4.97	25,931
May 17, 2024	5.38	5.39	5.30	5.33	5.00	56,909
May 16, 2024	5.42	5.47	5.27	5.38	5.05	105,996
May 15, 2024	5.38	5.59	5.37	5.46	5.12	295,742
May 14, 2024	5.05	5.35	4.94	5.31	4.98	162,823
May 13, 2024	5.22	5.28	5.21	5.27	4.95	69,631

MITSY Mitsui & Co., Ltd.

398.48

+0.44%

8002.T Marubeni Corporation

2,766.50

+0.82%

8001.T ITOCHU Corporation

7,488.00

+0.20%

8058.T Mitsubishi Corporation

2,795.50

+1.29%