Booz Allen Hamilton Holding Corporation (ETR:BZ9)
Germany · Delayed Price · Currency is EUR 66.32
0.00 (0.00%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:BZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - | - |
| Aug 20, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -2.18% | - |
| Aug 19, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 3.10% | - |
| Aug 18, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.03% | - |
| Aug 17, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -2.03% | - |
| Aug 14, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.92% | - |
| Aug 12, 2026 | 66.48 | 68.20 | 66.48 | 67.04 | 66.53 | -2.50% | 8 |
| Aug 11, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.24 | 3.06% | - |
| Aug 10, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.21 | 2.74% | 32 |
| Aug 7, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.44 | 1.34% | - |
| Aug 6, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.59 | 3.22% | - |
| Aug 5, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.61 | -0.61% | - |
| Aug 4, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 61.98 | 1.59% | 3 |
| Jul 30, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.01 | -2.44% | 33 |
| Jul 29, 2026 | 62.32 | 63.02 | 62.32 | 63.02 | 62.54 | -2.05% | 101 |
| Jul 28, 2026 | 63.12 | 64.34 | 63.12 | 64.34 | 63.85 | -2.90% | 1 |
| Jul 24, 2026 | 64.62 | 66.26 | 64.62 | 66.26 | 65.75 | 14.12% | 1 |
| Jul 23, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 57.62 | 1.36% | - |
| Jul 22, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | 1.96% | 5 |
| Jul 21, 2026 | 56.16 | 56.18 | 56.16 | 56.18 | 55.75 | -1.30% | 2 |
| Jul 20, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.49 | -0.04% | - |
| Jul 17, 2026 | 57.70 | 57.70 | 56.94 | 56.94 | 56.51 | 1.68% | 8 |
| Jul 16, 2026 | 56.74 | 56.74 | 56.00 | 56.00 | 55.57 | -1.20% | 233 |
| Jul 15, 2026 | 56.10 | 56.68 | 56.10 | 56.68 | 56.25 | 0.11% | 6 |
| Jul 14, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.19 | 0.14% | - |
| Jul 13, 2026 | 56.00 | 56.54 | 56.00 | 56.54 | 56.11 | 3.36% | 50 |
| Jul 10, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.28 | -1.51% | - |
| Jul 9, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.12 | 0.91% | 6 |
| Jul 8, 2026 | 56.40 | 56.40 | 55.04 | 55.04 | 54.62 | 2.27% | 3 |
| Jul 6, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.41 | -1.10% | - |
| Jul 2, 2026 | 52.92 | 54.42 | 52.92 | 54.42 | 54.00 | -1.09% | 53 |
| Jun 30, 2026 | 54.22 | 55.02 | 54.22 | 55.02 | 54.60 | -0.83% | 24 |
| Jun 29, 2026 | 55.30 | 55.48 | 55.30 | 55.48 | 55.06 | 3.28% | 3 |
| Jun 26, 2026 | 53.20 | 53.72 | 53.20 | 53.72 | 53.31 | 0.04% | 49 |
| Jun 25, 2026 | 54.22 | 54.22 | 53.70 | 53.70 | 53.29 | -4.07% | 5 |
| Jun 24, 2026 | 56.70 | 56.70 | 55.98 | 55.98 | 55.55 | 0.61% | 81 |
| Jun 23, 2026 | 55.76 | 56.68 | 55.64 | 55.64 | 55.22 | -5.63% | 341 |
| Jun 19, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.51 | -7.03% | 16 |
| Jun 17, 2026 | 64.28 | 64.28 | 63.32 | 63.42 | 62.94 | -1.09% | 31 |
| Jun 16, 2026 | 64.18 | 64.18 | 64.12 | 64.12 | 63.63 | -4.16% | 1 |
| Jun 12, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.39 | -0.18% | - |
| Jun 11, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.51 | -2.30% | - |
| Jun 10, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.08 | 0.96% | - |
| Jun 8, 2026 | 67.44 | 68.46 | 67.44 | 68.46 | 67.43 | 0.12% | 30 |