BRAIN Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	5.660	5.660	5.400	5.500	5.500	1,556
2023-04-03	5.620	5.720	5.400	5.580	5.580	6,570
2023-03-31	5.780	5.780	5.480	5.500	5.500	12,291
2023-03-30	5.780	5.900	5.660	5.660	5.660	6,264
2023-03-29	5.900	5.900	5.900	5.900	5.900	0
2023-03-28	5.840	5.840	5.720	5.820	5.820	810
2023-03-27	6.140	6.140	5.960	5.960	5.960	2,934
2023-03-24	6.360	6.360	6.200	6.260	6.260	1,196
2023-03-23	6.360	6.360	6.240	6.240	6.240	27
2023-03-22	6.360	6.360	6.300	6.300	6.300	754
2023-03-21	6.220	6.300	6.040	6.240	6.240	4,747
2023-03-20	6.540	6.540	6.320	6.340	6.340	3,113
2023-03-17	6.700	6.700	6.600	6.640	6.640	3,270
2023-03-16	6.960	6.960	6.900	6.900	6.900	43
2023-03-15	6.900	7.140	6.860	6.860	6.860	2,155
2023-03-14	6.660	6.800	6.560	6.740	6.740	9,606
2023-03-13	6.800	6.800	6.560	6.760	6.760	9,747
2023-03-10	6.940	7.100	6.820	6.900	6.900	4,474
2023-03-09	7.000	7.000	6.800	6.960	6.960	718
2023-03-08	7.020	7.040	6.820	7.000	7.000	2,298
2023-03-07	7.000	7.000	6.800	6.900	6.900	5,725
2023-03-06	6.800	7.140	6.800	7.000	7.000	3,181
2023-03-03	6.900	7.020	6.800	6.900	6.900	3,930
2023-03-02	7.000	7.000	6.760	6.900	6.900	3,794
2023-03-01	6.940	7.300	6.800	6.900	6.900	20,401
2023-02-28	6.780	6.980	6.700	6.820	6.820	6,082
2023-02-27	6.860	7.000	6.500	6.900	6.900	8,954
2023-02-24	6.600	6.860	6.600	6.760	6.760	2,572
2023-02-23	6.600	6.800	6.600	6.800	6.800	5,441
2023-02-22	6.580	6.820	6.540	6.820	6.820	3,556
2023-02-21	6.640	6.800	6.640	6.740	6.740	3,250
2023-02-20	6.700	6.940	6.700	6.800	6.800	2,873
2023-02-17	6.580	6.880	6.420	6.880	6.880	8,024
2023-02-16	6.660	6.780	6.600	6.700	6.700	8,881
2023-02-15	6.740	6.860	6.620	6.760	6.760	804
2023-02-14	6.700	6.840	6.700	6.840	6.840	1,736
2023-02-13	6.900	6.900	6.620	6.800	6.800	4,224
2023-02-10	6.620	6.900	6.620	6.800	6.800	4,694
2023-02-09	6.600	6.900	6.600	6.840	6.840	3,474
2023-02-08	6.440	6.920	6.440	6.720	6.720	5,926
2023-02-07	6.660	6.660	6.500	6.540	6.540	646
2023-02-06	6.400	6.600	6.320	6.600	6.600	5,829
2023-02-03	6.280	6.400	6.280	6.360	6.360	2,820
2023-02-02	6.200	6.500	6.200	6.380	6.380	3,494
2023-02-01	6.200	6.400	6.080	6.160	6.160	5,601
2023-01-31	6.160	6.200	6.060	6.200	6.200	1,336
2023-01-30	6.180	6.180	6.160	6.160	6.160	86
2023-01-27	6.040	6.200	6.040	6.100	6.100	5,593
2023-01-26	6.060	6.100	6.060	6.080	6.080	1,421
2023-01-25	6.220	6.220	6.080	6.080	6.080	4,737
2023-01-24	6.120	6.180	6.060	6.180	6.180	3,120
2023-01-23	6.180	6.300	6.140	6.140	6.140	3,306
2023-01-20	6.200	6.260	6.060	6.060	6.060	6,838
2023-01-19	6.400	6.400	6.100	6.100	6.100	3,013
2023-01-18	6.500	6.680	6.320	6.400	6.400	7,084
2023-01-17	6.800	6.800	6.600	6.620	6.620	2,781
2023-01-16	6.400	6.800	6.400	6.800	6.800	11,465
2023-01-13	6.220	6.300	6.100	6.300	6.300	1,126
2023-01-12	6.200	6.300	6.200	6.300	6.300	2,774
2023-01-11	6.260	6.260	6.060	6.160	6.160	5,013

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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