Bourse Direct SA (BST:BD6)
Germany
· Delayed Price · Currency is EUR 4.170
-0.010 (-0.24%)
At close: Dec 5, 2025
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 4.35% | - |
| Oct 9, 2025 | 3.78 | 3.83 | 3.68 | 3.68 | 3.68 | -4.42% | - |
| Oct 8, 2025 | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | -3.02% | - |
| Oct 7, 2025 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | -0.50% | - |
| Oct 6, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 3.37% | - |
| Oct 3, 2025 | 4.00 | 4.04 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Oct 2, 2025 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Oct 1, 2025 | 4.02 | 4.07 | 4.02 | 4.04 | 4.04 | 0.25% | - |
| Sep 30, 2025 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | - | - |
| Sep 29, 2025 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.25% | - |
| Sep 26, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | -1.22% | - |
| Sep 25, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.25% | - |
| Sep 24, 2025 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | -0.73% | - |
| Sep 23, 2025 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 0.49% | - |
| Sep 22, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | - | - |
| Sep 19, 2025 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 0.49% | - |
| Sep 18, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | -4.91% | - |
| Sep 17, 2025 | 4.03 | 4.28 | 4.03 | 4.28 | 4.28 | - | 5 |
| Sep 16, 2025 | 4.03 | 4.28 | 4.03 | 4.28 | 4.28 | 5.42% | - |
| Sep 15, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | - | - |
| Sep 12, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.25% | - |
| Sep 11, 2025 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | -0.25% | - |
| Sep 10, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 2.00% | - |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | - |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Sep 5, 2025 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Sep 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 3, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Sep 2, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | 4.08 | - | - |
| Sep 1, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -1.69% | - |
| Aug 29, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.97% | - |
| Aug 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Aug 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 22, 2025 | 4.12 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | - |
| Aug 21, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | 4.16 | 0.73% | - |
| Aug 20, 2025 | 4.11 | 4.17 | 4.11 | 4.13 | 4.13 | 0.49% | - |
| Aug 19, 2025 | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | -0.48% | - |
| Aug 18, 2025 | 4.12 | 4.17 | 4.12 | 4.13 | 4.13 | -0.48% | - |
| Aug 15, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | -0.24% | - |
| Aug 14, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | - | - |
| Aug 13, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.16 | 0.24% | - |
| Aug 12, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -0.72% | - |
| Aug 11, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.24% | - |
| Aug 8, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 0.48% | - |
| Aug 7, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 1.21% | - |
| Aug 6, 2025 | 4.12 | 4.23 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 5, 2025 | 4.14 | 4.17 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Aug 4, 2025 | 4.06 | 4.19 | 4.06 | 4.14 | 4.14 | -0.24% | - |
| Aug 1, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | -0.24% | - |
| Jul 31, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -1.19% | - |
| Jul 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | - |
| Jul 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | - |
| Jul 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jul 25, 2025 | 4.17 | 4.20 | 4.15 | 4.15 | 4.15 | -2.35% | - |
| Jul 24, 2025 | 4.15 | 4.40 | 4.15 | 4.25 | 4.25 | 2.41% | 500 |
| Jul 23, 2025 | 4.17 | 4.21 | 4.15 | 4.15 | 4.15 | -0.48% | - |
| Jul 22, 2025 | 4.20 | 4.24 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Jul 21, 2025 | 4.20 | 4.23 | 4.20 | 4.20 | 4.20 | -1.18% | - |