BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	2.690	2.690	2.565	2.565	2.565	67,743
2024-06-07	2.715	2.755	2.640	2.700	2.700	73,539
2024-06-06	2.520	2.795	2.520	2.630	2.630	143,602
2024-06-05	2.745	2.805	2.550	2.595	2.595	174,323
2024-06-04	2.580	2.830	2.495	2.760	2.760	236,261
2024-06-03	2.520	2.600	2.480	2.570	2.570	132,677
2024-05-31	2.505	2.545	2.410	2.480	2.480	87,901
2024-05-30	2.340	2.645	2.305	2.545	2.545	97,134
2024-05-29	2.615	2.615	2.235	2.310	2.310	331,130
2024-05-28	2.400	2.575	2.310	2.550	2.550	300,314
2024-05-27	2.350	2.395	2.270	2.350	2.350	219,449
2024-05-24	2.105	2.310	2.005	2.300	2.300	327,050
2024-05-23	2.065	2.185	2.065	2.150	2.150	296,822
2024-05-22	1.904	1.998	1.878	1.984	1.984	61,082
2024-05-21	2.035	2.040	1.900	1.922	1.922	156,479
2024-05-20	2.050	2.075	1.950	1.984	1.984	193,010
2024-05-17	2.070	2.125	2.000	2.035	2.035	176,179
2024-05-16	2.275	2.275	1.960	2.020	2.020	495,911
2024-05-15	1.750	2.000	1.730	1.966	1.966	275,747
2024-05-14	1.658	1.770	1.650	1.734	1.734	119,472
2024-05-13	1.650	1.710	1.650	1.668	1.668	46,077
2024-05-10	1.620	1.700	1.610	1.664	1.664	79,161
2024-05-09	1.632	1.788	1.628	1.662	1.662	51,410
2024-05-08	1.702	1.726	1.600	1.626	1.626	190,250
2024-05-07	1.676	1.702	1.646	1.702	1.702	126,253
2024-05-06	1.798	1.800	1.650	1.666	1.666	195,332
2024-05-03	1.744	1.788	1.670	1.716	1.716	183,906
2024-05-02	1.726	1.788	1.606	1.768	1.768	155,321
2024-04-30	1.630	1.840	1.566	1.650	1.650	305,748
2024-04-29	1.300	1.450	1.286	1.450	1.450	356,562
2024-04-26	1.350	1.374	1.262	1.300	1.300	252,628
2024-04-25	1.380	1.400	1.330	1.360	1.360	122,012
2024-04-24	1.502	1.502	1.346	1.374	1.374	233,625
2024-04-23	1.432	1.536	1.432	1.498	1.498	86,585
2024-04-22	1.526	1.538	1.446	1.492	1.492	131,958
2024-04-19	1.374	1.536	1.324	1.500	1.500	254,061
2024-04-18	1.372	1.442	1.360	1.400	1.400	102,034
2024-04-17	1.458	1.458	1.370	1.380	1.380	106,899
2024-04-16	1.440	1.440	1.376	1.394	1.394	127,916
2024-04-15	1.520	1.548	1.410	1.448	1.448	222,199
2024-04-12	1.576	1.694	1.510	1.512	1.512	335,503
2024-04-11	1.518	1.556	1.464	1.554	1.554	112,726
2024-04-10	1.446	1.524	1.414	1.480	1.480	288,568
2024-04-09	1.430	1.480	1.376	1.418	1.418	270,099
2024-04-08	1.314	1.404	1.302	1.390	1.390	95,869
2024-04-05	1.278	1.296	1.266	1.282	1.282	83,483
2024-04-04	1.304	1.328	1.258	1.282	1.282	122,165
2024-04-03	1.388	1.388	1.310	1.350	1.350	88,917
2024-04-02	1.432	1.440	1.334	1.334	1.334	219,909
2024-03-28	1.430	1.446	1.370	1.422	1.422	271,242
2024-03-27	1.448	1.498	1.312	1.448	1.448	622,979
2024-03-26	1.170	1.594	1.034	1.408	1.408	1,500,404
2024-03-25	1.138	1.156	1.056	1.140	1.140	289,022
2024-03-22	1.020	1.078	0.999	1.020	1.020	405,734
2024-03-21	1.024	1.040	0.959	0.986	0.986	303,257
2024-03-20	0.960	1.024	0.903	0.973	0.973	366,494
2024-03-19	0.892	0.944	0.882	0.926	0.926	354,543
2024-03-18	0.970	0.971	0.860	0.896	0.896	360,374
2024-03-15	0.976	0.985	0.934	0.934	0.934	3,039,668
2024-03-14	1.056	1.062	0.980	0.981	0.981	362,602

← NewerPage 11 of 22 · 1,275 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.