stock3 AG BOG
XETR · Germany · Technology Services
€31.80-0.60 (-1.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31.80 | -1.85% | €32.00 | €32.20 | €31.80 | 721 |
| 2026-09-30 | €32.40 | 0.00% | €32.00 | €32.40 | €31.20 | 941 |
| 2026-09-29 | €32.40 | +7.28% | €30.00 | €32.40 | €29.60 | 1.63K |
| 2026-09-28 | €30.20 | +1.34% | €29.80 | €30.20 | €29.40 | 6 |
| 2026-09-25 | €29.80 | 0.00% | €29.80 | €30.20 | €29.80 | 300 |
| 2026-09-24 | €29.80 | +0.68% | €29.60 | €30.00 | €28.80 | 538 |
| 2026-09-23 | €29.60 | -1.99% | €29.80 | €29.80 | €29.20 | 32 |
| 2026-09-22 | €30.20 | -0.66% | €30.00 | €30.20 | €29.40 | 529 |
| 2026-09-21 | €30.40 | 0.00% | €30.00 | €30.40 | €30.00 | 0 |
| 2026-09-18 | €30.40 | +1.33% | €29.60 | €30.40 | €29.20 | 528 |
| 2026-09-17 | €30.00 | -0.66% | €30.00 | €30.00 | €29.00 | 401 |
| 2026-09-16 | €30.20 | -1.31% | €30.40 | €30.40 | €29.60 | 170 |
| 2026-09-15 | €30.60 | +0.66% | €30.40 | €30.60 | €30.40 | 0 |
| 2026-09-14 | €30.40 | -0.65% | €30.40 | €30.40 | €30.40 | 0 |
| 2026-09-11 | €30.60 | 0.00% | €30.60 | €30.60 | €30.40 | 0 |
| 2026-09-10 | €30.60 | -2.55% | €30.60 | €30.60 | €30.60 | 0 |
| 2026-09-09 | €31.40 | +1.95% | €30.80 | €31.40 | €30.80 | 0 |
| 2026-09-08 | €30.80 | +1.32% | €30.00 | €30.80 | €29.40 | 570 |
| 2026-09-07 | €30.40 | 0.00% | €30.00 | €30.40 | €30.00 | 0 |
| 2026-09-04 | €30.40 | 0.00% | €30.40 | €30.40 | €30.40 | 0 |
| 2026-09-03 | €30.40 | +2.01% | €29.80 | €30.40 | €29.80 | 135 |
| 2026-09-02 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-09-01 | €29.80 | +1.36% | €29.40 | €29.80 | €29.40 | 174 |
| 2026-08-31 | €29.40 | +2.08% | €28.80 | €29.40 | €28.80 | 785 |
| 2026-08-28 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-08-27 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-08-26 | €28.80 | 0.00% | €28.80 | €29.00 | €28.80 | 3 |
| 2026-08-25 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-08-24 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-08-21 | €28.80 | 0.00% | €28.80 | €28.80 | €28.40 | 270 |
| 2026-08-20 | €28.80 | +0.70% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-08-19 | €28.60 | -2.72% | €28.60 | €28.60 | €28.60 | 170 |
| 2026-08-18 | €29.40 | 0.00% | €29.40 | €29.40 | €29.40 | 0 |
| 2026-08-17 | €29.40 | 0.00% | €29.40 | €29.40 | €29.40 | 1 |
| 2026-08-14 | €29.40 | -0.68% | €29.40 | €29.40 | €29.40 | 0 |
| 2026-08-13 | €29.60 | +2.07% | €29.40 | €29.60 | €29.40 | 100 |
| 2026-08-12 | €29.00 | -1.36% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-08-11 | €29.40 | +1.38% | €28.80 | €29.40 | €28.80 | 259 |
| 2026-08-10 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-08-07 | €29.00 | -3.33% | €29.00 | €29.00 | €29.00 | 35 |
| 2026-08-06 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 152 |
| 2026-08-05 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-08-04 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-08-03 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-07-31 | €30.00 | +0.67% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-07-30 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 16 |
| 2026-07-29 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-07-28 | €29.80 | 0.00% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-07-27 | €29.80 | +1.36% | €29.80 | €29.80 | €29.80 | 0 |
| 2026-07-24 | €29.40 | -2.00% | €29.60 | €29.60 | €29.40 | 200 |
| 2026-07-23 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-07-22 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-07-21 | €30.00 | -3.85% | €30.00 | €30.00 | €30.00 | 38 |
| 2026-07-20 | €31.20 | 0.00% | €31.20 | €31.20 | €31.20 | 0 |
| 2026-07-17 | €31.20 | 0.00% | €30.40 | €31.20 | €30.40 | 165 |
| 2026-07-16 | €31.20 | +2.63% | €30.40 | €31.20 | €30.40 | 165 |
| 2026-07-15 | €30.40 | 0.00% | €30.40 | €30.40 | €30.40 | 0 |
| 2026-07-14 | €30.40 | 0.00% | €30.40 | €30.40 | €30.40 | 0 |
| 2026-07-13 | €30.40 | 0.00% | €30.40 | €30.40 | €30.40 | 0 |
| 2026-07-10 | €30.40 | +2.70% | €30.00 | €30.40 | €30.00 | 23 |
| 2026-07-09 | €29.60 | +1.37% | €29.60 | €29.60 | €29.60 | 0 |
| 2026-07-08 | €29.20 | 0.00% | €29.20 | €29.20 | €29.20 | 0 |
| 2026-07-07 | €29.20 | 0.00% | €29.20 | €29.20 | €29.20 | 0 |
| 2026-07-06 | €29.20 | -2.67% | €29.20 | €29.20 | €29.20 | 24 |
| 2026-07-03 | €30.00 | +3.45% | €29.00 | €30.00 | €29.00 | 528 |
| 2026-07-02 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-07-01 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-06-30 | €29.00 | 0.00% | €28.40 | €29.00 | €28.40 | 19 |
| 2026-06-29 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-06-26 | €29.00 | +2.11% | €28.80 | €29.00 | €28.80 | 241 |
| 2026-06-25 | €28.40 | -1.39% | €28.40 | €28.40 | €28.40 | 0 |
| 2026-06-24 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-06-23 | €28.80 | +0.70% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-06-22 | €28.60 | -0.69% | €28.60 | €28.60 | €28.60 | 0 |
| 2026-06-19 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-06-18 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-06-17 | €28.80 | +1.41% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-06-16 | €28.40 | +1.43% | €28.00 | €28.40 | €28.00 | 15 |
| 2026-06-15 | €28.00 | -3.45% | €28.20 | €28.20 | €28.00 | 53 |
| 2026-06-12 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-06-11 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-06-10 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-06-09 | €29.00 | 0.00% | €29.00 | €29.00 | €29.00 | 0 |
| 2026-06-08 | €29.00 | -1.36% | €28.60 | €29.00 | €28.60 | 20 |
| 2026-06-05 | €29.40 | +0.68% | €29.40 | €29.40 | €29.40 | 0 |
| 2026-06-04 | €29.20 | -0.68% | €29.20 | €29.20 | €29.20 | 0 |
| 2026-06-03 | €29.40 | +0.68% | €29.20 | €29.40 | €29.20 | 50 |
| 2026-06-02 | €29.20 | +1.39% | €29.20 | €29.20 | €29.20 | 0 |
| 2026-06-01 | €28.80 | 0.00% | €28.80 | €28.80 | €28.80 | 0 |
| 2026-05-29 | €28.80 | -4.64% | €29.60 | €29.60 | €28.40 | 685 |