Berliner Effektengesellschaft AG (FRA:BFV)
Germany
· Delayed Price · Currency is EUR 72.50
-0.50 (-0.68%)
Last updated: Apr 28, 2026, 9:06 AM CET
FRA:BFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | -0.68% | - |
| Apr 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 50 |
| Apr 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Apr 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Apr 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 14, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 1.40% | 90 |
| Apr 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Apr 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Mar 31, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 110 |
| Mar 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Mar 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Mar 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Mar 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Mar 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Mar 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 16, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 1.42% | 20 |
| Mar 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Mar 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Mar 10, 2026 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.97% | 10 |
| Mar 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Mar 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Mar 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Mar 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Mar 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Feb 26, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | 20 |
| Feb 25, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Feb 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Feb 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Feb 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Feb 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Feb 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Feb 17, 2026 | 65.00 | 66.50 | 65.00 | 66.00 | 66.00 | 1.54% | 60 |
| Feb 16, 2026 | 64.50 | 66.50 | 64.50 | 65.00 | 65.00 | -1.52% | 40 |
| Feb 13, 2026 | 69.00 | 69.00 | 65.50 | 66.00 | 66.00 | -3.65% | 2,015 |
| Feb 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Feb 11, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 1.46% | 70 |
| Feb 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Feb 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 120 |
| Feb 6, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 0.74% | 300 |
| Feb 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 200 |
| Feb 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Feb 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jan 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jan 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Jan 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jan 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jan 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jan 20, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 3.08% | 2 |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jan 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jan 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Jan 14, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -0.74% | 119 |
| Jan 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.27% | - |
| Jan 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Jan 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jan 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Jan 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Jan 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Jan 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Dec 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 12 |
| Dec 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Dec 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Dec 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Dec 10, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 9, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Dec 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Dec 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Dec 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Dec 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Dec 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |