Bendigo and Adelaide Bank Limited (FRA:BDJ)
Germany · Delayed Price · Currency is EUR 6.20
-0.05 (-0.80%)
At close: Sep 18, 2026
FRA:BDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Sep 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Sep 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Sep 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Sep 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.86% | - |
| Aug 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.20 | 0.79% | - |
| Aug 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | 1.60% | - |
| Aug 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | - | - |
| Aug 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | -3.10% | - |
| Aug 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | 4.03% | - |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | - | - |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | 3.33% | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.81 | -2.44% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.95 | -1.60% | - |
| Aug 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | -5.30% | - |
| Aug 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | - | - |
| Aug 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | - | - |
| Aug 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | - | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | - | - |
| Aug 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | -0.75% | - |
| Aug 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -0.75% | - |
| Aug 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | -2.19% | - |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | 1.48% | - |
| Aug 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | - | - |
| Aug 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | 0.75% | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | -0.74% | - |
| Jul 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | 1.50% | - |
| Jul 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | - | - |
| Jul 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 0.76% | - |
| Jul 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | 1.54% | - |
| Jul 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | 1.56% | - |
| Jul 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.20 | - | - |
| Jul 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.20 | 1.59% | - |
| Jul 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | - | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | - | - |
| Jul 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | 0.80% | - |
| Jul 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | - | - |
| Jul 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | - | - |
| Jul 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | 0.81% | - |
| Jul 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | -0.80% | - |
| Jul 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | 0.81% | - |