Bourse Direct SA (BST:BD6)
Germany
· Delayed Price · Currency is EUR 4.850
-0.030 (-0.61%)
At close: Mar 6, 2026
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.90 | 4.96 | 4.83 | 4.85 | 4.85 | -0.61% | - |
| Mar 5, 2026 | 4.74 | 4.98 | 4.74 | 4.88 | 4.88 | 2.31% | - |
| Mar 4, 2026 | 4.79 | 4.91 | 4.75 | 4.77 | 4.77 | -1.04% | - |
| Mar 3, 2026 | 4.87 | 4.98 | 4.77 | 4.82 | 4.82 | -1.63% | - |
| Mar 2, 2026 | 4.85 | 5.02 | 4.85 | 4.90 | 4.90 | -0.20% | - |
| Feb 27, 2026 | 4.91 | 5.04 | 4.90 | 4.91 | 4.91 | -0.41% | - |
| Feb 26, 2026 | 4.93 | 5.06 | 4.91 | 4.93 | 4.93 | -0.40% | - |
| Feb 25, 2026 | 4.94 | 5.10 | 4.94 | 4.95 | 4.95 | - | - |
| Feb 24, 2026 | 4.99 | 5.10 | 4.94 | 4.95 | 4.95 | -0.80% | - |
| Feb 23, 2026 | 4.98 | 5.18 | 4.98 | 4.99 | 4.99 | -0.20% | - |
| Feb 20, 2026 | 4.97 | 5.14 | 4.97 | 5.00 | 5.00 | 0.60% | - |
| Feb 19, 2026 | 4.93 | 5.10 | 4.93 | 4.97 | 4.97 | 0.61% | - |
| Feb 18, 2026 | 4.92 | 5.06 | 4.92 | 4.94 | 4.94 | 0.41% | - |
| Feb 17, 2026 | 4.77 | 5.10 | 4.77 | 4.92 | 4.92 | 2.71% | - |
| Feb 16, 2026 | 4.72 | 4.90 | 4.72 | 4.79 | 4.79 | 1.27% | - |
| Feb 13, 2026 | 4.72 | 4.90 | 4.72 | 4.73 | 4.73 | -0.21% | - |
| Feb 12, 2026 | 4.83 | 4.97 | 4.73 | 4.74 | 4.74 | -2.07% | - |
| Feb 11, 2026 | 5.04 | 5.14 | 4.81 | 4.84 | 4.84 | -3.97% | - |
| Feb 10, 2026 | 5.02 | 5.16 | 5.02 | 5.04 | 5.04 | - | - |
| Feb 9, 2026 | 5.10 | 5.26 | 5.02 | 5.04 | 5.04 | -0.79% | - |
| Feb 6, 2026 | 5.04 | 5.24 | 5.04 | 5.08 | 5.08 | 0.79% | - |
| Feb 5, 2026 | 5.10 | 5.24 | 5.04 | 5.04 | 5.04 | -1.56% | - |
| Feb 4, 2026 | 5.08 | 5.22 | 5.08 | 5.12 | 5.12 | 0.79% | - |
| Feb 3, 2026 | 5.12 | 5.26 | 5.06 | 5.08 | 5.08 | -0.78% | - |
| Feb 2, 2026 | 5.00 | 5.24 | 5.00 | 5.12 | 5.12 | 1.59% | - |
| Jan 30, 2026 | 5.12 | 5.22 | 4.98 | 5.04 | 5.04 | -1.95% | - |
| Jan 29, 2026 | 5.10 | 5.26 | 5.08 | 5.14 | 5.14 | 0.39% | - |
| Jan 28, 2026 | 5.14 | 5.24 | 5.06 | 5.12 | 5.12 | -0.39% | - |
| Jan 27, 2026 | 5.10 | 5.28 | 5.10 | 5.14 | 5.14 | 0.78% | - |
| Jan 26, 2026 | 5.04 | 5.28 | 5.04 | 5.10 | 5.10 | 0.79% | - |
| Jan 23, 2026 | 5.10 | 5.22 | 5.04 | 5.06 | 5.06 | -0.78% | - |
| Jan 22, 2026 | 5.04 | 5.24 | 5.02 | 5.10 | 5.10 | 1.19% | - |
| Jan 21, 2026 | 4.99 | 5.16 | 4.96 | 5.04 | 5.04 | 1.00% | - |
| Jan 20, 2026 | 4.92 | 5.12 | 4.91 | 4.99 | 4.99 | 1.22% | - |
| Jan 19, 2026 | 5.06 | 5.10 | 4.93 | 4.93 | 4.93 | -3.71% | - |
| Jan 16, 2026 | 5.14 | 5.24 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Jan 15, 2026 | 5.08 | 5.24 | 5.06 | 5.14 | 5.14 | 1.18% | - |
| Jan 14, 2026 | 5.06 | 5.22 | 5.04 | 5.08 | 5.08 | 0.40% | - |
| Jan 13, 2026 | 5.04 | 5.24 | 5.04 | 5.06 | 5.06 | 0.40% | - |
| Jan 12, 2026 | 5.06 | 5.18 | 5.02 | 5.04 | 5.04 | -0.40% | - |
| Jan 9, 2026 | 5.06 | 5.20 | 5.06 | 5.06 | 5.06 | - | - |
| Jan 8, 2026 | 5.16 | 5.22 | 5.06 | 5.06 | 5.06 | -1.94% | - |
| Jan 7, 2026 | 5.26 | 5.30 | 5.14 | 5.16 | 5.16 | -1.90% | - |
| Jan 6, 2026 | 4.76 | 5.26 | 4.75 | 5.26 | 5.26 | 10.74% | - |
| Jan 5, 2026 | 4.65 | 4.80 | 4.60 | 4.75 | 4.75 | 5.79% | - |
| Jan 2, 2026 | 4.31 | 4.50 | 4.27 | 4.49 | 4.49 | 7.67% | - |
| Dec 30, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.72% | - |
| Dec 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.19% | - |
| Dec 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| Dec 22, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | - |
| Dec 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | - |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Dec 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Dec 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.45% | - |
| Dec 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Dec 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | - |
| Dec 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 9, 2025 | 4.13 | 4.19 | 4.13 | 4.16 | 4.16 | 0.48% | - |
| Dec 8, 2025 | 4.17 | 4.17 | 4.13 | 4.14 | 4.14 | -0.72% | - |
| Dec 5, 2025 | 4.14 | 4.17 | 4.12 | 4.17 | 4.17 | -0.24% | - |
| Dec 4, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 2.45% | - |
| Dec 3, 2025 | 4.05 | 4.11 | 4.05 | 4.08 | 4.08 | 0.99% | - |
| Dec 2, 2025 | 4.04 | 4.11 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 1, 2025 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | - | - |
| Nov 28, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | - |
| Nov 27, 2025 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | 0.50% | - |
| Nov 26, 2025 | 4.02 | 4.05 | 4.01 | 4.01 | 4.01 | -0.99% | - |
| Nov 25, 2025 | 3.99 | 4.06 | 3.99 | 4.05 | 4.05 | 1.50% | - |
| Nov 24, 2025 | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | 0.25% | - |
| Nov 21, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | - |
| Nov 20, 2025 | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | 0.25% | - |
| Nov 19, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 1.02% | - |
| Nov 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | - |
| Nov 17, 2025 | 3.93 | 3.96 | 3.93 | 3.95 | 3.95 | 0.51% | - |
| Nov 14, 2025 | 3.94 | 3.97 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Nov 13, 2025 | 3.93 | 3.97 | 3.93 | 3.96 | 3.96 | 0.76% | - |
| Nov 12, 2025 | 3.96 | 3.98 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Nov 11, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | - |
| Nov 10, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | - |
| Nov 7, 2025 | 3.89 | 4.02 | 3.89 | 3.92 | 3.92 | -1.75% | - |
| Nov 6, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | -0.50% | - |
| Nov 5, 2025 | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | -0.50% | - |
| Nov 4, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | -0.25% | - |
| Nov 3, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | - |
| Oct 31, 2025 | 4.04 | 4.07 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Oct 30, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.24% | - |
| Oct 29, 2025 | 4.10 | 4.12 | 4.10 | 4.11 | 4.11 | -1.91% | - |
| Oct 28, 2025 | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | 0.24% | - |
| Oct 27, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | -1.18% | - |
| Oct 24, 2025 | 4.05 | 4.23 | 4.05 | 4.23 | 4.23 | 3.68% | - |
| Oct 23, 2025 | 4.01 | 4.12 | 4.01 | 4.08 | 4.08 | 0.99% | - |
| Oct 22, 2025 | 4.03 | 4.07 | 4.03 | 4.04 | 4.04 | 0.25% | - |
| Oct 21, 2025 | 4.08 | 4.10 | 4.03 | 4.03 | 4.03 | -1.71% | - |
| Oct 20, 2025 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.24% | - |
| Oct 17, 2025 | 4.03 | 4.11 | 4.03 | 4.09 | 4.09 | 1.74% | - |
| Oct 16, 2025 | 3.93 | 4.19 | 3.93 | 4.02 | 4.02 | 3.34% | 727 |
| Oct 15, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 1.30% | - |
| Oct 14, 2025 | 3.84 | 3.93 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Oct 13, 2025 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | 0.26% | - |