Bleecker (BLEE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.77519379845 | 129 | 130 | 129 | 13 | 130 | DE |
| 4 | -10 | -7.14285714286 | 140 | 140 | 124 | 5 | 131.4040404 | DE |
| 12 | -5 | -3.7037037037 | 135 | 147 | 124 | 3 | 133.50704225 | DE |
| 26 | -8 | -5.79710144928 | 138 | 163 | 124 | 2 | 136.89347079 | DE |
| 52 | -20 | -13.3333333333 | 150 | 175 | 124 | 2 | 144.36824324 | DE |
| 156 | -46 | -26.1363636364 | 176 | 230 | 124 | 10 | 181.57908163 | DE |
| 260 | -60 | -31.5789473684 | 190 | 230 | 124 | 27 | 162.63540849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1741023000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1740763800 | 130 | 1 | 0.78 | 129 | 130 | 129 | 65 |
| 1740677400 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1740591000 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1740504600 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1740418200 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1740159000 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1740072600 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1739986200 | 129 | 0 | 0.00 | 129 | 129 | 129 | 2 |
| 1739899800 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1739813400 | 129 | -1 | -0.77 | 124 | 129 | 124 | 7 |
| 1739554200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1739467800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1739381400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 1 |
| 1739295000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1739208600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1738949400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1738863000 | 130 | -8 | -5.80 | 130 | 130 | 130 | 8 |
| 1738776600 | 138 | -2 | -1.43 | 138 | 138 | 138 | 6 |
| 1738690200 | 140 | -6 | -4.11 | 140 | 140 | 140 | 10 |
| 1738603800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1738344600 | 146 | 1 | 0.69 | 146 | 146 | 146 | 6 |
| 1738258200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1738171800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1738085400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737999000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737739800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737653400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737567000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737480600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 7 |
| 1737394200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737135000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1737048600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736962200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736875800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736789400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736530200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736443800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736357400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736271000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1736184600 | 145 | 14 | 10.69 | 145 | 145 | 145 | 4 |
| 1735925400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1735839000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1735666200 | 131 | 1 | 0.77 | 131 | 131 | 131 | 1 |
| 1735579800 | 130 | -15 | -10.34 | 130 | 130 | 130 | 10 |
| 1735320600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1735061400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1734975000 | 145 | -2 | -1.36 | 145 | 145 | 145 | 1 |
| 1734715800 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1734629400 | 147 | 12 | 8.89 | 147 | 147 | 147 | 1 |
| 1734543000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 13 |
| 1734456600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1734370200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1734111000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1734024600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733938200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733851800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733765400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733506200 | 135 | 10 | 8.00 | 135 | 135 | 135 | 8 |
| 1733419800 | 125 | -3 | -2.34 | 125 | 125 | 125 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
