Frankfurt - Delayed Quote EUR

Babcock International Group PLC (BW3.F)

9.91
-0.23
(-2.32%)
At close: May 9 at 7:19:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.1210.159.919.919.91610
May 8, 202510.1110.2310.1110.1510.15425
May 7, 202510.1410.3410.0410.0410.046,050
May 6, 20259.9410.409.9410.4010.401,660
May 5, 202510.0010.009.959.959.951,679
May 2, 20259.309.309.309.309.30-
Apr 30, 20259.419.519.419.519.511,020
Apr 29, 20259.239.539.239.539.53-
Apr 28, 20259.269.269.269.269.26-
Apr 25, 20259.149.149.149.149.14-
Apr 24, 20259.189.489.189.489.48260
Apr 23, 20258.719.168.719.169.16980
Apr 22, 20258.348.908.348.908.901,621
Apr 17, 20258.448.608.448.608.60850
Apr 16, 20258.478.788.478.788.781,500
Apr 15, 20258.128.698.128.698.6960
Apr 14, 20258.208.408.208.408.402,300
Apr 11, 20257.908.097.748.098.09362
Apr 10, 20258.318.408.318.408.40750
Apr 9, 20257.827.957.657.897.891,408
Apr 8, 20257.748.327.748.298.292,855
Apr 7, 20257.607.947.607.947.94485
Apr 4, 20258.478.698.008.108.104,085
Apr 3, 20258.858.858.408.408.4080
Apr 2, 20258.608.658.608.658.65-
Apr 1, 20258.598.988.598.868.868,150
Mar 31, 20259.109.108.668.828.822,133
Mar 28, 20258.948.948.828.828.822,693
Mar 27, 20258.809.238.809.239.231,550
Mar 26, 20258.608.608.608.608.60-
Mar 25, 20258.588.788.588.788.78100
Mar 24, 20258.938.948.388.948.94600
Mar 21, 20258.678.838.678.738.732,350
Mar 20, 20258.779.358.778.928.921,605
Mar 19, 20258.809.148.809.109.1012,990
Mar 18, 20258.969.068.799.059.051,725
Mar 17, 20259.289.288.909.169.168,059
Mar 14, 20259.099.298.659.299.291,215
Mar 13, 20258.889.078.359.079.075,162
Mar 12, 20258.358.558.358.518.51760
Mar 11, 20258.808.808.308.308.307,250
Mar 10, 20259.109.108.408.768.7614,038
Mar 7, 20259.429.448.528.528.525,608
Mar 6, 20258.919.288.899.109.101,865
Mar 5, 20258.529.158.529.159.152,168
Mar 4, 20258.749.298.618.648.646,005
Mar 3, 20259.309.508.699.039.0328,400
Feb 28, 20258.018.268.018.268.26400
Feb 27, 20258.108.147.898.148.142,041
Feb 26, 20257.868.107.868.028.021,592
Feb 25, 20257.757.957.757.957.95580
Feb 24, 20257.637.837.637.837.83690
Feb 21, 20257.907.997.337.337.339,156
Feb 20, 20257.847.847.847.847.84-
Feb 19, 20257.727.727.727.727.72-
Feb 18, 20257.817.827.777.777.771,000
Feb 17, 20257.327.327.327.327.32-
Feb 14, 20257.237.237.237.237.23-
Feb 13, 20257.347.347.207.207.20-
Feb 12, 20257.267.267.267.267.26-
Feb 11, 20257.167.167.167.167.16-
Feb 10, 20257.037.207.037.207.20100
Feb 7, 20256.897.266.897.267.261,030
Feb 6, 20257.037.097.037.097.092,000
Feb 5, 20256.456.456.426.426.42-
Feb 4, 20256.366.396.366.396.39-
Feb 3, 20256.226.226.226.226.22-
Jan 31, 20256.226.226.226.226.22-
Jan 30, 20256.196.196.196.196.19-
Jan 29, 20256.206.206.206.206.20-
Jan 28, 20256.066.066.066.066.06-
Jan 27, 20256.036.286.006.286.281,008
Jan 24, 20255.855.855.855.855.85-
Jan 23, 20255.826.045.826.046.041
Jan 22, 20255.845.845.845.845.84-
Jan 21, 20255.795.795.785.785.78-
Jan 20, 20255.865.865.865.865.86-
Jan 17, 20255.975.975.975.975.97-
Jan 16, 20255.805.805.805.805.80-
Jan 15, 20255.765.765.765.765.76-
Jan 14, 20255.705.745.705.745.74-
Jan 13, 20255.715.715.635.635.63-
Jan 10, 20255.865.895.865.895.89-
Jan 9, 20255.795.795.795.795.79-
Jan 8, 20255.965.965.965.965.96-
Jan 7, 20255.845.885.845.885.88-
Jan 6, 20255.955.955.955.955.95-
Jan 3, 20255.975.975.975.975.97-
Jan 2, 20255.935.935.935.935.93-
Dec 30, 20245.845.845.845.845.84-
Dec 27, 20245.885.885.885.885.88-
Dec 23, 20245.885.885.885.885.88-
Dec 20, 20245.895.895.895.895.89-
Dec 19, 20245.885.885.885.885.88-
Dec 18, 20245.855.855.855.855.85-
Dec 17, 20246.046.096.046.096.09-
Dec 16, 20245.955.955.955.955.95-
Dec 13, 20245.975.975.935.935.93-
Dec 12, 20246.046.046.036.036.03-
Dec 11, 20245.915.995.915.995.99-
Dec 10, 20245.905.905.905.905.90-
Dec 9, 20246.206.205.995.995.99-
Dec 6, 20246.286.286.286.286.28-
Dec 5, 2024 0.0236512 Dividend
Dec 5, 20246.186.306.186.306.30650
Dec 4, 20246.306.306.306.306.28-
Dec 3, 20246.006.116.006.116.09-
Dec 2, 20246.146.146.056.056.03500
Nov 29, 20246.146.276.106.276.25550
Nov 28, 20246.096.096.096.096.07-
Nov 27, 20246.186.186.116.116.10-
Nov 26, 20246.136.436.136.436.41160
Nov 25, 20246.326.326.326.326.29-
Nov 22, 20246.106.266.106.266.2592
Nov 21, 20246.286.306.286.306.281,148
Nov 20, 20246.286.286.286.286.26-
Nov 19, 20246.206.356.206.356.33500
Nov 18, 20246.036.036.036.036.01-
Nov 15, 20246.026.026.026.026.00-
Nov 14, 20246.156.156.156.156.13-
Nov 13, 20245.935.935.935.935.92-
Nov 12, 20245.915.915.915.915.89-
Nov 11, 20245.845.845.845.845.82-
Nov 8, 20245.916.045.916.046.021,673
Nov 7, 20245.825.825.825.825.81-
Nov 6, 20245.615.725.615.725.70-
Nov 5, 20245.495.495.495.495.47-
Nov 4, 20245.555.555.555.555.53-
Nov 1, 20245.535.575.535.555.53-
Oct 31, 20245.635.635.535.535.51-
Oct 30, 20245.595.595.595.595.57-
Oct 29, 20245.665.665.615.615.59-
Oct 28, 20245.715.715.665.665.6416
Oct 25, 20245.685.685.685.685.67-
Oct 24, 20245.725.725.715.715.69-
Oct 23, 20245.785.785.785.785.76-
Oct 22, 20245.765.765.765.765.74-
Oct 21, 20245.835.835.785.785.77200
Oct 18, 20245.825.825.825.825.81-
Oct 17, 20245.725.725.725.725.70-
Oct 16, 20245.575.575.575.575.55-
Oct 15, 20245.685.685.685.685.66-
Oct 14, 20245.585.585.585.585.56-
Oct 11, 20245.545.545.545.545.52-
Oct 10, 20245.585.585.585.585.56-
Oct 9, 20245.575.575.575.575.56-
Oct 8, 20245.495.495.465.465.44-
Oct 7, 20245.675.675.675.675.65-
Oct 4, 20245.535.535.535.535.52-
Oct 3, 20245.595.595.595.595.57-
Oct 2, 20245.605.605.605.605.58-
Oct 1, 20245.595.595.595.595.58-
Sep 30, 20245.665.665.665.665.65-
Sep 27, 20245.595.595.595.595.58-
Sep 26, 20245.645.645.645.645.63-
Sep 25, 20245.645.645.635.635.6150
Sep 24, 20245.725.725.725.725.70-
Sep 23, 20245.765.765.665.665.64-
Sep 20, 20245.765.765.765.765.74-
Sep 19, 20245.445.445.445.445.42-
Sep 18, 20245.425.425.425.425.40-
Sep 17, 20245.515.515.515.515.50200
Sep 16, 20245.525.525.525.525.50-
Sep 13, 20245.605.605.575.575.55-
Sep 12, 20245.675.675.675.675.65-
Sep 11, 20245.665.665.555.555.54100
Sep 10, 20245.645.645.635.635.61-
Sep 9, 20245.365.845.365.845.82500
Sep 6, 20245.846.025.846.026.003,400
Sep 5, 20245.805.805.805.805.78-
Sep 4, 20245.845.895.845.895.87-
Sep 3, 20245.976.045.976.046.02150
Sep 2, 20246.166.165.995.995.981,997
Aug 30, 20246.156.326.156.326.29500
Aug 29, 20246.226.226.226.226.20-
Aug 28, 20246.226.226.146.146.13-
Aug 27, 20246.066.066.066.066.04-
Aug 26, 20246.136.136.136.136.11-
Aug 23, 20246.136.186.136.186.17400
Aug 22, 2024 0.03902448 Dividend
Aug 22, 20246.086.086.086.086.06-
Aug 21, 20246.206.206.146.146.09-
Aug 20, 20246.266.266.266.266.20-
Aug 19, 20246.266.266.266.266.20-
Aug 16, 20246.226.226.226.226.16-
Aug 15, 20246.106.106.106.106.05-
Aug 14, 20245.956.075.956.076.01-
Aug 13, 20246.036.036.036.035.98-
Aug 12, 20246.206.206.036.035.98100
Aug 9, 20245.975.975.975.975.92-
Aug 8, 20245.945.945.945.945.89-
Aug 7, 20245.865.975.865.975.92-
Aug 6, 20245.826.015.826.015.95100
Aug 5, 20245.705.725.665.665.61-
Aug 2, 20245.975.975.865.865.81700
Aug 1, 20246.206.206.206.206.15-
Jul 31, 20246.356.356.226.226.16-
Jul 30, 20246.326.346.326.346.284,500
Jul 29, 20246.256.256.256.256.20350
Jul 26, 20245.565.565.565.565.51-
Jul 25, 20245.785.785.645.645.59350
Jul 24, 20245.995.995.995.995.94-
Jul 23, 20245.955.955.905.905.85-
Jul 22, 20245.816.145.816.146.09800
Jul 19, 20245.955.955.895.895.84-
Jul 18, 20245.946.035.846.035.97-
Jul 17, 20246.246.396.246.396.34816
Jul 16, 20246.206.226.206.226.16-
Jul 15, 20246.216.286.216.286.23-
Jul 12, 20246.306.326.266.326.27-
Jul 11, 20246.266.266.206.206.15-
Jul 10, 20246.056.056.056.056.00-
Jul 9, 20246.056.056.056.056.00553
Jul 8, 20246.116.136.106.106.05760
Jul 5, 20246.136.186.136.186.13-
Jul 4, 20245.916.105.916.106.05100
Jul 3, 20245.966.035.966.035.982,500
Jul 2, 20246.036.036.036.035.98-
Jul 1, 20246.116.116.116.116.06-
Jun 28, 20246.206.206.186.186.12-
Jun 27, 20246.166.166.166.166.11-
Jun 26, 20246.256.256.256.256.20-
Jun 25, 20246.346.346.346.346.29-
Jun 24, 20246.266.266.266.266.20-
Jun 21, 20246.256.306.256.306.25-
Jun 20, 20246.266.266.266.266.20-
Jun 19, 20246.306.306.306.306.25-
Jun 18, 20246.176.176.176.176.12-
Jun 17, 20246.116.116.116.116.05-
Jun 14, 20246.246.246.096.106.054,660
Jun 13, 20246.276.276.266.266.21-
Jun 12, 20246.316.316.316.316.26-
Jun 11, 20246.366.556.306.306.241,630
Jun 10, 20246.336.346.336.346.283,400
Jun 7, 20246.296.296.296.296.24-
Jun 6, 20246.186.306.186.306.241,000
Jun 5, 20246.496.616.216.216.162,750
Jun 4, 20246.576.646.576.646.59500
Jun 3, 20246.606.606.606.606.54-
May 31, 20246.486.556.486.556.50-
May 30, 20246.346.436.346.436.38-
May 29, 20246.396.396.396.396.33-
May 28, 20246.476.686.456.456.401,200
May 27, 20246.416.416.416.416.36-
May 24, 20246.416.616.416.616.553,200
May 23, 20246.386.386.386.386.32-
May 22, 20246.456.566.416.416.361,810
May 21, 20246.236.236.236.236.18-
May 20, 20246.096.096.096.096.04-
May 17, 20246.076.096.076.096.03-
May 16, 20246.036.036.036.035.97-
May 15, 20246.226.226.026.025.9795
May 14, 20245.786.145.786.146.08414
May 13, 20245.995.995.895.895.84-
May 10, 20245.985.985.985.985.93-
May 9, 20245.996.265.996.166.115,500

Related Tickers

603887.SS Shanghai CDXJ Digital Technology Co.,LTD
18.55
+0.16%
 
1810.T Matsui Construction Co., Ltd.
997.00
+0.20%
 
AEG.JO Aveng Limited
625.00
-1.42%
 
0310.KL UUE Holdings Berhad
0.6950
0.00%
 
LAV0.BE Atkinsrealis Group Inc
47.40
+2.16%
 
BRAN.TA Baran Group Ltd
1,678.00
-0.12%
 
SAYAS.IS Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S.
36.94
+5.30%
 
LUZN.TA Amos Luzon Development and Energy Group Ltd
280.90
-0.07%
 
ELNRF Elecnor, S.A.
17.10
0.00%
 
1547.HK IBI GROUP HLDGS
0.217
+1.40%