Bourse Direct SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	4.350	4.410	4.320	4.360	3.980	14,969
2025-05-22	4.340	4.340	4.320	4.320	3.944	2,462
2025-05-21	4.340	4.340	4.330	4.330	3.953	2,376
2025-05-20	4.330	4.340	4.320	4.340	3.962	6,895
2025-05-19	4.320	4.330	4.320	4.330	3.953	7,519
2025-05-16	4.340	4.340	4.300	4.320	3.944	5,091
2025-05-15	4.330	4.340	4.310	4.340	3.962	3,349
2025-05-14	4.310	4.310	4.290	4.310	3.935	4,693
2025-05-13	4.300	4.310	4.260	4.310	3.935	6,088
2025-05-12	4.280	4.310	4.220	4.310	3.935	10,721
2025-05-09	4.290	4.290	4.250	4.290	3.917	4,160
2025-05-08	4.260	4.260	4.250	4.260	3.889	3,458
2025-05-07	4.240	4.270	4.210	4.260	3.889	5,433
2025-05-06	4.200	4.240	4.200	4.240	3.871	4,012
2025-05-05	4.230	4.240	4.200	4.240	3.871	7,428
2025-05-02	4.240	4.240	4.180	4.230	3.862	8,680
2025-04-30	4.300	4.310	4.190	4.260	3.889	21,530
2025-04-29	4.310	4.320	4.290	4.310	3.935	5,926
2025-04-28	4.300	4.310	4.260	4.310	3.935	10,581
2025-04-25	4.280	4.300	4.250	4.300	3.926	7,740
2025-04-24	4.270	4.280	4.200	4.280	3.907	15,177
2025-04-23	4.280	4.300	4.220	4.260	3.889	7,492
2025-04-22	4.250	4.300	4.220	4.220	3.853	14,431
2025-04-17	4.340	4.340	4.180	4.250	3.880	14,801
2025-04-16	4.490	4.520	4.100	4.270	3.898	89,413
2025-04-15	4.450	4.500	4.440	4.480	4.090	11,581
2025-04-14	4.400	4.490	4.380	4.480	4.090	42,088
2025-04-11	4.330	4.410	4.220	4.300	3.926	5,670
2025-04-10	4.450	4.450	4.260	4.320	3.944	5,686
2025-04-09	4.300	4.300	4.170	4.280	3.907	993
2025-04-08	4.180	4.330	4.180	4.300	3.926	6,628
2025-04-07	4.440	4.490	4.100	4.340	3.962	8,680
2025-04-04	4.440	4.510	4.420	4.480	4.090	2,115
2025-04-03	4.520	4.520	4.440	4.520	4.127	247
2025-04-02	4.520	4.520	4.440	4.520	4.127	741
2025-04-01	4.520	4.520	4.450	4.520	4.127	2,905
2025-03-31	4.500	4.520	4.460	4.520	4.127	214
2025-03-28	4.530	4.560	4.500	4.550	4.154	2,430
2025-03-27	4.450	4.530	4.440	4.530	4.136	28,950
2025-03-26	4.530	4.530	4.430	4.510	4.117	657
2025-03-25	4.530	4.530	4.410	4.530	4.136	680
2025-03-24	4.580	4.590	4.240	4.500	4.108	15,626
2025-03-21	4.590	4.590	4.510	4.590	4.190	7,112
2025-03-20	4.570	4.590	4.520	4.590	4.190	4,071
2025-03-19	4.500	4.580	4.500	4.570	4.172	4,525
2025-03-18	4.550	4.560	4.510	4.540	4.145	3,211
2025-03-17	4.490	4.600	4.400	4.550	4.154	14,340
2025-03-14	4.490	4.490	4.400	4.490	4.099	5,592
2025-03-13	4.480	4.490	4.450	4.490	4.099	902
2025-03-12	4.520	4.520	4.410	4.490	4.099	8,199
2025-03-11	4.500	4.540	4.500	4.530	4.136	6,688
2025-03-10	4.560	4.580	4.510	4.580	4.181	3,222
2025-03-07	4.550	4.580	4.500	4.580	4.181	6,595
2025-03-06	4.580	4.580	4.500	4.540	4.145	2,728
2025-03-05	4.580	4.580	4.520	4.580	4.181	5,699
2025-03-04	4.600	4.600	4.470	4.540	4.145	4,189
2025-03-03	4.700	4.700	4.580	4.600	4.200	5,384
2025-02-28	4.580	4.660	4.530	4.620	4.218	24,829
2025-02-27	4.570	4.600	4.530	4.570	4.172	6,721
2025-02-26	4.560	4.570	4.520	4.570	4.172	898

← NewerPage 7 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2400 EUR
2025-05-26	0.2000 EUR
2024-05-22	0.1600 EUR
2023-05-22	0.0800 EUR
2022-05-19	0.0700 EUR
2021-05-17	0.0500 EUR
2020-05-20	0.0200 EUR
2019-05-17	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.