FRA, BLH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, BLH: BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877-

26 Aug 2025

LAST: 9.100	CHANGE: 0.00	OPEN: 9.100	HIGH: 9.100	ASK: 0.000	VOLUME: 401
LAST: 9.100	CHG(%): 0.00	PREV: 9.100	LOW: 9.100	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	9.100	9.100	9.100	9.100	401
25 Aug 25	9.100	9.100	9.100	9.100	401
22 Aug 25	8.900	9.700	8.900	9.700	401
21 Aug 25	8.900	9.500	8.900	9.400	95
20 Aug 25	9.400	9.450	9.400	9.450	1.6K
19 Aug 25	9.400	9.400	9.400	9.400	150
18 Aug 25	9.300	9.300	9.300	9.300	150
15 Aug 25	9.300	9.300	9.300	9.300	150
14 Aug 25	9.300	9.850	9.300	9.850	150
13 Aug 25	9.300	9.300	9.300	9.300	850

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.35
MA10:	9.39
MA20:	9.38
MA50:	9.29
MA100:	9.35
MA200:	9.31
RSI14:	47.28
WPR14:	-100.00
MTM14:	-0.18
ROC14:	-0.02
ATR:	0.24
Week High:	9.70
Week Low:	8.90
Month High:	9.88
Month Low:	8.90
Year High:	12.03
Year Low:	8.21
Volatility:	35.74

RECENT DIVIDENDS

Date	Amount
12 Jun 2025	$0.50
13 Jun 2024	$0.45
08 Jun 2023	$0.28
02 Jun 2022	$0.30
03 Jun 2021	$0.11
11 Jun 2020	$0.40
13 Jun 2019	$0.45
25 May 2018	$0.40
19 May 2017	$0.40
25 May 2016	$0.40