Black Hills Corporation (FRA:BHI)
Germany · Delayed Price · Currency is EUR 61.55
-0.15 (-0.24%)
Last updated: Jun 3, 2026, 4:31 PM CET
FRA:BHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.22% | - |
| Jun 1, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.48% | - |
| May 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| May 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.08% | 8 |
| May 27, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.47% | - |
| May 26, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.24% | - |
| May 25, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.31% | - |
| May 22, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.39% | 61 |
| May 21, 2026 | 63.25 | 63.85 | 63.25 | 63.85 | 63.85 | 0.55% | 61 |
| May 20, 2026 | 62.90 | 63.50 | 62.90 | 63.50 | 63.50 | 0.32% | 128 |
| May 19, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.69% | - |
| May 18, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.27% | - |
| May 15, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.13% | - |
| May 14, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.35 | -0.47% | - |
| May 13, 2026 | 63.05 | 63.25 | 63.05 | 63.25 | 62.64 | 1.77% | 14 |
| May 12, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.56 | -2.51% | - |
| May 11, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.14 | - | - |
| May 8, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.14 | 2.08% | - |
| May 7, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 61.85 | -0.40% | - |
| May 6, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.10 | -1.80% | - |
| May 5, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.24 | -0.31% | - |
| May 4, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 63.44 | 1.03% | - |
| Apr 30, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 62.79 | -1.01% | - |
| Apr 29, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 63.44 | - | - |
| Apr 28, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 63.44 | 1.91% | - |
| Apr 27, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.25 | -1.26% | - |
| Apr 24, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.04 | 3.24% | - |
| Apr 23, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.06 | -1.04% | - |
| Apr 22, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 61.70 | -2.58% | - |
| Apr 21, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.34 | -0.62% | - |
| Apr 20, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 63.73 | -0.85% | - |
| Apr 17, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.28 | 0.46% | - |
| Apr 16, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 63.98 | -0.15% | - |
| Apr 15, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.08 | 5.98% | - |
| Apr 14, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.47 | -2.79% | - |
| Apr 13, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.20 | -0.40% | - |
| Apr 10, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.45 | 0.08% | - |
| Apr 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.40 | -0.55% | - |
| Apr 8, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 62.74 | 3.01% | - |
| Apr 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.91 | 1.85% | - |
| Apr 2, 2026 | 59.64 | 60.38 | 59.64 | 60.38 | 59.80 | 0.37% | 33 |
| Apr 1, 2026 | 59.72 | 60.16 | 59.72 | 60.16 | 59.58 | -0.46% | 20 |
| Mar 31, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 59.86 | -0.03% | - |
| Mar 30, 2026 | 59.38 | 60.46 | 59.38 | 60.46 | 59.88 | 2.37% | 833 |
| Mar 27, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 58.49 | -0.24% | - |
| Mar 26, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 58.63 | 0.58% | - |
| Mar 25, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.30 | 0.44% | - |
| Mar 24, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.04 | 0.90% | - |
| Mar 23, 2026 | 58.14 | 58.14 | 58.08 | 58.08 | 57.52 | -2.35% | 90 |
| Mar 20, 2026 | 61.08 | 61.08 | 59.48 | 59.48 | 58.91 | -4.00% | 60 |