Berliner Effektengesellschaft AG (FRA:BFV)
Germany · Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
At close: Aug 26, 2025, 10:00 PM CET
FRA:BFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | - |
| Aug 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | - |
| Aug 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | 0.70% | - |
| Aug 22, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | - | - | 20 |
| Aug 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | - | 141 |
| Aug 20, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | - | -0.70% | 141 |
| Aug 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | -1.38% | 15 |
| Aug 18, 2025 | 71.00 | 72.50 | 71.00 | 72.50 | - | 1.40% | 15 |
| Aug 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | 2 |
| Aug 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | - |
| Aug 13, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | - |
| Aug 12, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | 2 |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | - | 2 |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1.42% | 2 |
| Aug 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 2 |
| Aug 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | -0.71% | 2 |
| Aug 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | 2 |
| Aug 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | 2 |
| Aug 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | 2 |
| Jul 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | - |
| Jul 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | 2 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 2 |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 2 |
| Jul 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 0.72% | 2 |
| Jul 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | - |
| Jul 23, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | - | 2.21% | 2 |
| Jul 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -1.45% | - |
| Jul 21, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | - | -0.72% | 73 |
| Jul 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 14, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 1 |
| Jul 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 1 |
| Jul 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | - |
| Jul 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -0.71% | 1 |
| Jul 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 1 |
| Jul 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 1 |
| Jul 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | - |
| Jul 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | - |
| Jul 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1.45% | - |
| Jun 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -1.43% | - |
| Jun 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1.45% | 1 |
| Jun 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | - |
| Jun 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 1 |
| Jun 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | - |
| Jun 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 0.73% | 1 |
| Jun 20, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | -0.72% | 1 |
| Jun 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1.47% | 1 |