Bendigo and Adelaide Bank Limited (FRA:BDJ)
Germany · Delayed Price · Currency is EUR 6.25
+0.05 (0.81%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:BDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Oct 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Oct 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Oct 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Oct 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Oct 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Oct 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Oct 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 2, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Oct 1, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -2.44% | - |
| Sep 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Sep 28, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Sep 25, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.64% | - |
| Sep 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Sep 23, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Sep 22, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Sep 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| 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 | - | - |