Bendigo and Adelaide Bank Limited (FRA:BDJ)
Germany · Delayed Price · Currency is EUR 6.05
+0.05 (0.83%)
At close: Mar 27, 2026
FRA:BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Mar 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Mar 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Mar 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Mar 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Mar 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Mar 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Mar 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Mar 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Mar 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Feb 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Feb 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 1.53% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | -0.76% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | 2.33% | - |
| Feb 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.28 | -2.27% | - |
| Feb 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | -0.75% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 1.53% | - |
| Feb 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | - | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | 2.34% | - |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.23 | -2.29% | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | - | - |
| Feb 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | 0.77% | - |
| Feb 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | 4.00% | - |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | -0.79% | - |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | -0.79% | - |
| Jan 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | - | - |
| Jan 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | - | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | 0.79% | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | - | - |
| Jan 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | -0.79% | - |
| Jan 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | 4.96% | - |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | -0.82% | - |
| Jan 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | - | - |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | - | - |