Bourse Direct SA (BST:BD6)
Germany
· Delayed Price · Currency is EUR 4.810
-0.020 (-0.41%)
At close: Apr 28, 2026
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.82 | 4.97 | 4.80 | 4.81 | 4.81 | -0.41% | - |
| Apr 27, 2026 | 4.80 | 4.98 | 4.79 | 4.83 | 4.83 | 0.21% | - |
| Apr 24, 2026 | 4.73 | 4.92 | 4.73 | 4.82 | 4.82 | 2.12% | - |
| Apr 23, 2026 | 4.81 | 5.00 | 4.70 | 4.72 | 4.72 | -3.28% | - |
| Apr 22, 2026 | 4.88 | 5.00 | 4.87 | 4.88 | 4.88 | 1.04% | - |
| Apr 21, 2026 | 4.93 | 5.02 | 4.83 | 4.83 | 4.83 | -1.63% | - |
| Apr 20, 2026 | 4.91 | 5.14 | 4.90 | 4.91 | 4.91 | -1.60% | - |
| Apr 17, 2026 | 4.96 | 5.18 | 4.96 | 4.99 | 4.99 | 0.60% | - |
| Apr 16, 2026 | 4.89 | 5.14 | 4.88 | 4.96 | 4.96 | 1.64% | - |
| Apr 15, 2026 | 4.81 | 5.00 | 4.81 | 4.88 | 4.88 | 1.04% | - |
| Apr 14, 2026 | 4.84 | 5.02 | 4.83 | 4.83 | 4.83 | -0.62% | - |
| Apr 13, 2026 | 4.76 | 4.97 | 4.76 | 4.86 | 4.86 | 0.41% | - |
| Apr 10, 2026 | 4.88 | 4.96 | 4.83 | 4.84 | 4.84 | 1.89% | - |
| Apr 9, 2026 | 4.59 | 4.85 | 4.57 | 4.75 | 4.75 | 2.81% | - |
| Apr 8, 2026 | 4.83 | 4.83 | 4.60 | 4.62 | 4.62 | - | - |
| Apr 7, 2026 | 4.47 | 4.69 | 4.46 | 4.62 | 4.62 | 2.90% | - |
| Apr 2, 2026 | 4.39 | 4.60 | 4.39 | 4.49 | 4.49 | -0.44% | - |
| Apr 1, 2026 | 4.22 | 4.67 | 4.22 | 4.51 | 4.51 | 7.13% | - |
| Mar 31, 2026 | 4.27 | 4.40 | 4.21 | 4.21 | 4.21 | -0.71% | - |
| Mar 30, 2026 | 4.22 | 4.40 | 4.07 | 4.24 | 4.24 | 0.71% | - |
| Mar 27, 2026 | 4.26 | 4.40 | 4.21 | 4.21 | 4.21 | -1.17% | - |
| Mar 26, 2026 | 4.25 | 4.45 | 4.23 | 4.26 | 4.26 | -0.70% | - |
| Mar 25, 2026 | 4.33 | 4.50 | 4.29 | 4.29 | 4.29 | -1.15% | - |
| Mar 24, 2026 | 4.32 | 4.48 | 4.27 | 4.34 | 4.34 | -0.91% | - |
| Mar 23, 2026 | 4.22 | 4.46 | 4.21 | 4.38 | 4.38 | 2.34% | - |
| Mar 20, 2026 | 4.38 | 4.51 | 4.24 | 4.28 | 4.28 | -2.73% | - |
| Mar 19, 2026 | 4.58 | 4.58 | 4.36 | 4.40 | 4.40 | 0.23% | - |
| Mar 18, 2026 | 4.64 | 4.72 | 4.39 | 4.39 | 4.39 | -4.57% | - |
| Mar 17, 2026 | 4.63 | 4.75 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Mar 16, 2026 | 4.69 | 4.73 | 4.64 | 4.65 | 4.65 | -0.21% | - |
| Mar 13, 2026 | 4.66 | 4.80 | 4.64 | 4.66 | 4.66 | - | - |
| Mar 12, 2026 | 4.86 | 4.86 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Mar 11, 2026 | 4.71 | 4.85 | 4.67 | 4.68 | 4.68 | -0.64% | - |
| Mar 10, 2026 | 4.79 | 4.88 | 4.70 | 4.71 | 4.71 | -2.28% | - |
| Mar 9, 2026 | 4.68 | 4.90 | 4.66 | 4.82 | 4.82 | -0.62% | - |
| 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 | - | - |