Bladex Inc. (FRA:D8Q)
Germany · Delayed Price · Currency is EUR 47.20
+0.40 (0.85%)
At close: Sep 18, 2026
FRA:D8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Sep 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Sep 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Sep 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Sep 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Sep 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Sep 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Sep 9, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | - | 25 |
| Sep 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Sep 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Sep 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Sep 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | - |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Aug 31, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 237 |
| Aug 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Aug 26, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 3.06% | 10 |
| Aug 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Aug 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Aug 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Aug 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Aug 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Aug 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Aug 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Aug 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Aug 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Aug 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Aug 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Aug 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.01% | - |
| Aug 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.90 | -0.98% | - |
| Aug 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.40 | -0.97% | - |
| Aug 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | 1.98% | - |
| Aug 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.90 | - | - |
| Jul 31, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.90 | 1.41% | - |
| Jul 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | -4.23% | - |
| Jul 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.39 | 0.97% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | -1.90% | - |
| Jul 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.88 | 1.94% | - |
| Jul 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | -1.90% | - |
| Jul 16, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 51.88 | 5.42% | 230 |
| Jul 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | -0.40% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | -1.96% | - |
| Jul 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.40 | -0.97% | - |