Skip to main content
Beijing Media Corporation Limited (FRA:BME)
Germany flag Germany · Delayed Price · Currency is EUR
0.0495
0.00 (0.00%)
Last updated: Dec 4, 2025, 3:29 PM CET

Beijing Media Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.050.050.05-1.01%-
Dec 4, 20250.060.060.050.050.05--
Dec 3, 20250.060.060.050.050.053.13%-
Dec 2, 20250.060.060.050.050.05--
Dec 1, 20250.060.060.050.050.05-1.03%-
Nov 28, 20250.060.060.050.050.051.04%-
Nov 27, 20250.060.060.050.050.05-1.03%-
Nov 26, 20250.060.060.050.050.05--
Nov 25, 20250.060.060.050.050.05--
Nov 24, 20250.060.060.050.050.05-4.90%-
Nov 21, 20250.060.060.050.050.05--
Nov 20, 20250.070.070.050.050.05--
Nov 19, 20250.060.060.050.050.050.99%-
Nov 18, 20250.060.060.050.050.05-0.98%-
Nov 17, 20250.070.070.050.050.05-7.27%-
Nov 14, 20250.070.070.060.060.06-0.90%-
Nov 13, 20250.070.070.060.060.066.73%-
Nov 12, 20250.070.070.050.050.050.97%-
Nov 11, 20250.070.070.050.050.05-6.36%-
Nov 10, 20250.070.070.060.060.061.85%-
Nov 7, 20250.070.070.050.050.05-0.92%-
Nov 6, 20250.070.070.050.050.050.93%-
Nov 5, 20250.070.070.050.050.05-6.90%-
Nov 4, 20250.070.070.060.060.06--
Nov 3, 20250.070.070.060.060.06--
Oct 31, 20250.070.070.060.060.060.87%-
Oct 30, 20250.070.070.060.060.060.88%-
Oct 29, 20250.060.060.060.060.06--
Oct 28, 20250.070.070.060.060.06-1.72%-
Oct 27, 20250.070.070.060.060.06-6,647
Oct 24, 20250.070.070.060.060.067.41%-
Oct 23, 20250.070.070.050.050.05--
Oct 22, 20250.070.070.050.050.05--
Oct 21, 20250.070.070.050.050.05--
Oct 20, 20250.070.070.050.050.05-0.92%-
Oct 17, 20250.060.060.050.050.05--
Oct 16, 20250.070.070.050.050.052.83%-
Oct 15, 20250.070.070.050.050.05-0.93%-
Oct 14, 20250.060.060.050.050.05--
Oct 13, 20250.060.060.050.050.05--
Oct 10, 20250.060.060.050.050.05-7.76%-
Oct 9, 20250.060.060.060.060.069.43%-
Oct 8, 20250.070.070.050.050.05--
Oct 7, 20250.050.050.050.050.05--
Oct 6, 20250.060.060.050.050.050.95%-
Oct 3, 20250.070.070.050.050.051.94%-
Oct 2, 20250.060.060.050.050.05-3.74%-
Oct 1, 20250.050.050.050.050.05--
Sep 30, 20250.070.070.050.050.05--
Sep 29, 20250.070.070.050.050.05--
Sep 26, 20250.070.070.050.050.05--
Sep 25, 20250.070.070.050.050.05-5.31%-
Sep 24, 20250.070.070.060.060.061.80%-
Sep 23, 20250.070.070.060.060.06-1.77%-
Sep 22, 20250.070.070.060.060.06-1.74%-
Sep 19, 20250.080.080.060.060.061.77%-
Sep 18, 20250.070.070.060.060.060.89%-
Sep 17, 20250.070.070.060.060.06--
Sep 16, 20250.070.070.060.060.06-3.45%-
Sep 15, 20250.070.070.060.060.065.45%-
Sep 12, 20250.070.070.060.060.06-2.65%-
Sep 11, 20250.070.070.060.060.06--
Sep 10, 20250.070.070.060.060.06-1.74%-
Sep 9, 20250.080.080.060.060.06--
Sep 8, 20250.070.070.060.060.06--
Sep 5, 20250.070.070.060.060.06-4.17%-
Sep 4, 20250.070.070.060.060.067.14%-
Sep 3, 20250.070.070.060.060.06--
Sep 2, 20250.070.070.060.060.06-6.67%-
Sep 1, 20250.070.070.060.060.06--
Aug 29, 20250.070.070.060.060.06--
Aug 28, 20250.070.070.060.060.06-2.44%-
Aug 27, 20250.070.070.060.060.063.36%-
Aug 26, 20250.070.080.060.060.063.48%-
Aug 25, 20250.080.080.060.060.06-7.26%-
Aug 22, 20250.080.080.060.060.0610.71%-
Aug 21, 20250.070.070.060.060.06--
Aug 20, 20250.070.070.060.060.06--
Aug 19, 20250.070.070.060.060.06-5.08%-
Aug 18, 20250.070.070.060.060.062.61%-
Aug 15, 20250.070.080.060.060.06-12.21%-
Aug 14, 20250.070.080.070.070.0718.02%-
Aug 13, 20250.070.070.060.060.06-0.89%-
Aug 12, 20250.070.070.060.060.06-8.20%-
Aug 11, 20250.070.070.060.060.060.83%-
Aug 8, 20250.070.070.060.060.060.83%-
Aug 7, 20250.070.070.060.060.067.14%-
Aug 6, 20250.070.070.060.060.06-0.88%-
Aug 5, 20250.070.070.060.060.06-1.74%-
Aug 4, 20250.070.070.060.060.06-0.86%-
Aug 1, 20250.070.070.060.060.06-0.85%-
Jul 31, 20250.070.070.060.060.06--
Jul 30, 20250.070.070.060.060.0610.38%1,300
Jul 29, 20250.070.070.050.050.05-1.85%-
Jul 28, 20250.070.070.050.050.05--
Jul 25, 20250.070.070.050.050.05-1.82%-
Jul 24, 20250.070.070.060.060.06-13.39%-
Jul 23, 20250.080.080.060.060.0615.45%-
Jul 22, 20250.070.070.060.060.062.80%-
Jul 21, 20250.070.070.050.050.05-2.73%-