BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.105	2.190	1.976	2.175	2.175	95,919
2024-08-30	2.240	2.250	2.055	2.070	2.070	182,078
2024-08-29	2.400	2.400	2.180	2.190	2.190	135,787
2024-08-28	2.350	2.465	2.350	2.400	2.400	222,620
2024-08-27	2.290	2.340	2.210	2.290	2.290	87,738
2024-08-26	2.040	2.275	2.040	2.230	2.230	41,573
2024-08-23	2.060	2.100	2.030	2.080	2.080	23,153
2024-08-22	1.930	2.085	1.930	2.065	2.065	54,226
2024-08-21	1.862	1.980	1.862	1.932	1.932	24,158
2024-08-20	1.920	1.920	1.818	1.858	1.858	52,408
2024-08-19	1.930	1.932	1.860	1.860	1.860	72,122
2024-08-16	1.852	1.940	1.800	1.834	1.834	46,372
2024-08-15	1.768	1.848	1.740	1.796	1.796	65,026
2024-08-14	1.782	1.832	1.754	1.754	1.754	65,554
2024-08-13	1.910	1.998	1.790	1.814	1.814	68,876
2024-08-12	1.964	1.964	1.904	1.908	1.908	12,142
2024-08-09	1.954	2.055	1.920	1.962	1.962	72,267
2024-08-08	2.025	2.045	1.920	1.956	1.956	102,899
2024-08-07	2.125	2.125	1.954	1.956	1.956	44,994
2024-08-06	2.015	2.095	1.970	2.055	2.055	33,308
2024-08-05	1.960	2.080	1.920	1.998	1.998	141,447
2024-08-02	2.105	2.205	1.962	2.030	2.030	177,557
2024-08-01	2.135	2.190	2.100	2.100	2.100	23,616
2024-07-31	2.165	2.195	2.095	2.145	2.145	36,524
2024-07-30	2.145	2.200	2.090	2.115	2.115	21,951
2024-07-29	2.185	2.260	2.085	2.115	2.115	15,779
2024-07-26	2.095	2.250	2.095	2.215	2.215	36,634
2024-07-25	2.150	2.195	2.050	2.140	2.140	15,637
2024-07-24	2.040	2.165	2.040	2.100	2.100	16,214
2024-07-23	2.245	2.245	2.120	2.140	2.140	22,699
2024-07-22	2.150	2.235	2.100	2.195	2.195	101,536
2024-07-19	2.350	2.350	2.150	2.150	2.150	56,133
2024-07-18	2.265	2.330	2.235	2.310	2.310	41,973
2024-07-17	2.235	2.335	2.225	2.290	2.290	31,067
2024-07-16	2.200	2.240	2.200	2.200	2.200	23,518
2024-07-15	2.415	2.415	2.225	2.225	2.225	76,689
2024-07-12	2.400	2.455	2.345	2.370	2.370	134,154
2024-07-11	2.350	2.445	2.280	2.410	2.410	58,701
2024-07-10	2.380	2.445	2.345	2.355	2.355	32,179
2024-07-09	2.360	2.450	2.285	2.330	2.330	62,795
2024-07-08	2.425	2.490	2.340	2.360	2.360	96,440
2024-07-05	2.375	2.470	2.300	2.410	2.410	117,215
2024-07-04	2.300	2.450	2.245	2.370	2.370	90,596
2024-07-03	2.075	2.340	2.075	2.270	2.270	101,600
2024-07-02	2.110	2.180	2.080	2.140	2.140	54,054
2024-07-01	2.085	2.120	2.050	2.095	2.095	63,699
2024-06-28	2.075	2.130	1.970	1.998	1.998	48,241
2024-06-27	1.980	2.040	1.924	2.015	2.015	33,851
2024-06-26	2.005	2.030	1.900	1.940	1.940	108,849
2024-06-25	1.950	2.130	1.950	1.996	1.996	80,716
2024-06-24	2.085	2.085	1.958	2.045	2.045	52,392
2024-06-21	2.105	2.155	1.970	1.970	1.970	115,037
2024-06-20	2.110	2.120	2.055	2.115	2.115	43,957
2024-06-19	2.225	2.225	2.060	2.100	2.100	42,405
2024-06-18	2.190	2.190	2.120	2.145	2.145	17,554
2024-06-17	2.315	2.320	2.110	2.165	2.165	71,230
2024-06-14	2.305	2.310	2.215	2.280	2.280	78,624
2024-06-13	2.320	2.450	2.200	2.280	2.280	77,329
2024-06-12	2.415	2.455	2.360	2.390	2.390	155,590
2024-06-11	2.540	2.570	2.350	2.390	2.390	175,860

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-31	0.7500 EUR
2022-03-25	0.7380 EUR
2021-03-25	0.6860 EUR
2020-07-09	0.4998 EUR
2020-03-18	0.6600 EUR
2019-03-25	0.4508 EUR

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