Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 456.00 | 0.90 | 0.20% | 452.50 | 457.90 | 449.30 | 1,617,304 |
| Jul 24 2024 | 455.10 | -8.90 | -1.92% | 457.40 | 464.60 | 455.10 | 1,994,530 |
| Jul 23 2024 | 464.00 | 1.00 | 0.22% | 460.80 | 465.30 | 459.80 | 5,701,087 |
| Jul 22 2024 | 463.00 | 4.90 | 1.07% | 459.90 | 466.60 | 457.10 | 2,387,686 |
| Jul 19 2024 | 458.10 | -5.40 | -1.17% | 461.80 | 462.90 | 458.10 | 1,749,617 |
| Jul 18 2024 | 463.50 | 3.50 | 0.76% | 462.40 | 468.10 | 462.40 | 2,408,846 |
| Jul 17 2024 | 460.00 | -6.00 | -1.29% | 464.10 | 467.20 | 459.70 | 3,295,402 |
| Jul 16 2024 | 466.00 | 19.40 | 4.34% | 442.00 | 472.60 | 441.80 | 8,464,913 |
| Jul 15 2024 | 446.60 | -1.70 | -0.38% | 446.30 | 446.60 | 435.80 | 1,960,118 |
| Jul 12 2024 | 448.30 | 3.00 | 0.67% | 447.40 | 450.40 | 443.80 | 1,596,077 |
| Jul 11 2024 | 445.30 | 4.50 | 1.02% | 442.90 | 445.30 | 436.50 | 2,480,218 |
| Jul 10 2024 | 440.80 | -0.20 | -0.05% | 442.90 | 447.00 | 440.80 | 3,533,043 |
| Jul 09 2024 | 441.00 | -15.50 | -3.40% | 458.00 | 459.00 | 441.00 | 4,132,323 |
| Jul 08 2024 | 456.50 | 13.00 | 2.93% | 443.70 | 456.70 | 443.70 | 2,668,659 |
| Jul 05 2024 | 443.50 | 9.00 | 2.07% | 436.50 | 443.50 | 434.70 | 6,132,020 |
| Jul 04 2024 | 434.50 | -1.40 | -0.32% | 436.80 | 440.00 | 434.50 | 2,068,217 |
| Jul 03 2024 | 435.90 | -3.70 | -0.84% | 440.80 | 441.50 | 433.70 | 2,684,904 |
| Jul 02 2024 | 439.60 | -2.40 | -0.54% | 439.10 | 442.60 | 436.40 | 1,968,462 |
| Jul 01 2024 | 442.00 | 4.80 | 1.10% | 441.30 | 445.80 | 440.20 | 2,738,189 |
| Jun 28 2024 | 437.20 | -7.80 | -1.75% | 446.90 | 449.00 | 437.20 | 2,201,703 |
| Jun 27 2024 | 445.00 | -7.70 | -1.70% | 445.50 | 448.00 | 441.60 | 3,318,866 |
| Jun 26 2024 | 452.70 | -3.90 | -0.85% | 458.40 | 463.50 | 451.60 | 3,623,831 |
| Jun 25 2024 | 456.60 | -8.60 | -1.85% | 463.30 | 463.90 | 456.60 | 3,010,504 |
| Jun 24 2024 | 465.20 | -3.80 | -0.81% | 462.10 | 471.90 | 462.10 | 4,849,965 |
| Jun 21 2024 | 469.00 | -8.10 | -1.70% | 460.90 | 471.50 | 460.90 | 15,831,727 |
| Jun 20 2024 | 477.10 | 6.10 | 1.30% | 470.30 | 478.70 | 469.40 | 2,596,243 |
| Jun 19 2024 | 471.00 | -2.40 | -0.51% | 472.30 | 472.30 | 467.60 | 2,028,830 |
| Jun 18 2024 | 473.40 | -1.10 | -0.23% | 476.20 | 478.40 | 469.70 | 3,225,385 |
| Jun 17 2024 | 474.50 | 11.50 | 2.48% | 466.30 | 475.70 | 464.40 | 7,904,440 |
| Jun 14 2024 | 463.00 | -2.00 | -0.43% | 463.60 | 466.20 | 459.90 | 10,923,075 |
| Jun 13 2024 | 465.00 | -8.30 | -1.75% | 469.80 | 471.40 | 464.10 | 3,374,455 |
| Jun 12 2024 | 473.30 | -11.70 | -2.41% | 482.50 | 483.30 | 471.40 | 4,931,730 |
| Jun 11 2024 | 485.00 | -3.50 | -0.72% | 492.00 | 497.10 | 483.60 | 5,437,908 |
| Jun 10 2024 | 488.50 | -4.40 | -0.89% | 489.00 | 492.20 | 485.00 | 2,691,684 |
| Jun 07 2024 | 492.90 | -2.70 | -0.54% | 497.80 | 497.80 | 483.80 | 4,132,298 |
| Jun 06 2024 | 495.60 | -11.00 | -2.17% | 499.90 | 505.00 | 492.00 | 6,212,300 |
| Jun 05 2024 | 506.60 | -39.80 | -7.28% | 542.00 | 542.00 | 505.40 | 9,405,113 |
| Jun 04 2024 | 546.40 | -5.20 | -0.94% | 551.80 | 553.40 | 545.40 | 2,589,303 |
| Jun 03 2024 | 551.60 | 7.00 | 1.29% | 551.20 | 556.40 | 550.40 | 1,789,953 |
| May 31 2024 | 544.60 | -0.40 | -0.07% | 544.60 | 547.20 | 539.20 | 5,090,589 |
| May 30 2024 | 545.00 | 1.80 | 0.33% | 542.00 | 547.40 | 539.00 | 3,236,121 |
| May 29 2024 | 543.20 | 4.60 | 0.85% | 539.80 | 545.40 | 539.00 | 4,835,316 |
| May 28 2024 | 538.60 | -10.00 | -1.82% | 549.40 | 554.80 | 538.40 | 2,531,697 |
| May 24 2024 | 548.60 | -2.00 | -0.36% | 546.80 | 553.40 | 546.80 | 1,835,086 |
| May 23 2024 | 550.60 | -4.20 | -0.76% | 553.00 | 556.40 | 547.80 | 2,409,568 |
| May 22 2024 | 554.80 | 13.60 | 2.51% | 537.20 | 554.80 | 537.20 | 1,601,542 |
| May 21 2024 | 541.20 | -5.60 | -1.02% | 542.80 | 547.80 | 541.00 | 1,725,181 |
| May 20 2024 | 546.80 | 3.20 | 0.59% | 545.00 | 551.80 | 543.20 | 1,230,108 |
| May 17 2024 | 543.60 | -1.00 | -0.18% | 544.80 | 546.40 | 536.60 | 1,253,020 |
| May 16 2024 | 544.60 | 9.40 | 1.76% | 536.80 | 545.80 | 535.80 | 2,011,676 |
| May 15 2024 | 535.20 | -13.40 | -2.44% | 544.40 | 545.80 | 525.40 | 3,182,236 |
| May 14 2024 | 548.60 | -3.40 | -0.62% | 552.80 | 553.40 | 545.60 | 2,788,236 |
| May 13 2024 | 552.00 | 3.80 | 0.69% | 549.60 | 555.20 | 549.20 | 1,474,192 |
| May 10 2024 | 548.20 | 13.20 | 2.47% | 536.60 | 548.20 | 536.20 | 1,693,557 |
| May 09 2024 | 535.00 | -2.40 | -0.45% | 536.40 | 538.60 | 534.00 | 2,947,943 |
| May 08 2024 | 537.40 | 7.80 | 1.47% | 532.20 | 538.00 | 530.60 | 1,404,786 |
| May 07 2024 | 529.60 | 8.00 | 1.53% | 530.00 | 534.40 | 529.00 | 1,923,945 |
| May 03 2024 | 521.60 | 4.60 | 0.89% | 519.80 | 525.00 | 517.20 | 2,545,691 |
| May 02 2024 | 517.00 | -2.40 | -0.46% | 520.40 | 522.40 | 514.40 | 5,764,835 |
| May 01 2024 | 519.40 | 0.40 | 0.08% | 519.00 | 520.60 | 513.60 | 1,136,794 |
| Apr 30 2024 | 519.00 | 2.00 | 0.39% | 520.60 | 524.20 | 518.80 | 3,043,911 |
| Apr 29 2024 | 517.00 | -10.80 | -2.05% | 529.80 | 533.00 | 517.00 | 3,110,029 |
| Apr 26 2024 | 527.80 | 9.60 | 1.85% | 522.60 | 527.80 | 511.40 | 3,861,469 |
