Booz Allen Hamilton Holding Corporation (ETR:BZ9)
Germany · Delayed Price · Currency is EUR 65.06
+0.54 (0.84%)
At close: Sep 11, 2026
ETR:BZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 64.48 | 65.36 | 64.48 | 65.06 | 65.06 | 0.84% | - |
| Sep 10, 2026 | 62.12 | 64.52 | 62.12 | 64.52 | 64.52 | 2.87% | - |
| Sep 9, 2026 | 62.18 | 62.72 | 62.14 | 62.72 | 62.72 | 0.64% | - |
| Sep 8, 2026 | 62.46 | 62.98 | 62.32 | 62.32 | 62.32 | -0.51% | - |
| Sep 7, 2026 | 62.92 | 62.92 | 62.64 | 62.64 | 62.64 | -1.26% | - |
| Sep 4, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.60% | - |
| Sep 3, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.72% | - |
| Sep 2, 2026 | 63.76 | 63.76 | 63.52 | 63.52 | 63.52 | -2.64% | 5 |
| Sep 1, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.25% | - |
| Aug 31, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.40% | - |
| Aug 28, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 2.05% | - |
| Aug 27, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.06% | - |
| Aug 26, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.75% | - |
| Aug 25, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -1.72% | - |
| Aug 24, 2026 | 65.50 | 65.50 | 65.16 | 65.16 | 65.16 | -1.75% | 121 |
| 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 |