BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.195	4.200	4.090	4.090	4.090	56,896
2023-09-21	4.325	4.360	4.195	4.215	4.215	90,260
2023-09-20	4.200	4.320	4.200	4.300	4.300	79,949
2023-09-19	4.110	4.240	4.110	4.180	4.180	44,836
2023-09-18	4.285	4.295	4.070	4.165	4.165	84,432
2023-09-15	4.275	4.380	4.275	4.290	4.290	1,242,959
2023-09-14	4.075	4.290	4.030	4.230	4.230	230,047
2023-09-13	4.030	4.105	4.020	4.065	4.065	120,488
2023-09-12	4.255	4.290	4.045	4.050	4.050	176,629
2023-09-11	4.355	4.355	4.230	4.295	4.295	125,774
2023-09-08	4.355	4.395	4.320	4.330	4.330	40,800
2023-09-07	4.300	4.385	4.290	4.345	4.345	65,099
2023-09-06	4.265	4.370	4.260	4.335	4.335	35,286
2023-09-05	4.275	4.350	4.220	4.320	4.320	62,091
2023-09-04	4.335	4.420	4.290	4.295	4.295	45,033
2023-09-01	4.385	4.425	4.280	4.280	4.280	72,828
2023-08-31	4.365	4.390	4.255	4.345	4.345	131,001
2023-08-30	4.355	4.400	4.300	4.320	4.320	86,071
2023-08-29	4.210	4.360	4.210	4.350	4.350	81,106
2023-08-28	4.210	4.285	4.195	4.235	4.235	67,563
2023-08-25	4.245	4.245	4.120	4.150	4.150	127,464
2023-08-24	4.330	4.380	4.300	4.300	4.300	76,288
2023-08-23	4.160	4.340	4.160	4.325	4.325	59,010
2023-08-22	4.210	4.240	4.180	4.200	4.200	91,324
2023-08-21	4.360	4.360	4.160	4.185	4.185	78,477
2023-08-18	4.395	4.405	4.250	4.360	4.360	91,272
2023-08-17	4.405	4.420	4.330	4.395	4.395	70,765
2023-08-16	4.315	4.355	4.285	4.350	4.350	37,196
2023-08-15	4.420	4.420	4.245	4.330	4.330	75,019
2023-08-14	4.350	4.440	4.345	4.405	4.405	91,826
2023-08-11	4.460	4.525	4.395	4.395	4.395	67,513
2023-08-10	4.430	4.600	4.430	4.510	4.510	259,291
2023-08-09	4.360	4.465	4.320	4.395	4.395	89,877
2023-08-08	4.300	4.365	4.265	4.315	4.315	130,735
2023-08-07	4.270	4.300	4.220	4.280	4.280	103,268
2023-08-04	4.195	4.295	4.125	4.285	4.285	156,181
2023-08-03	4.300	4.300	4.160	4.180	4.180	173,882
2023-08-02	4.340	4.345	4.240	4.260	4.260	136,550
2023-08-01	4.460	4.470	4.315	4.340	4.340	195,543
2023-07-31	4.470	4.545	4.440	4.475	4.475	81,129
2023-07-28	4.505	4.555	4.460	4.480	4.480	81,176
2023-07-27	4.625	4.670	4.490	4.500	4.500	98,426
2023-07-26	4.645	4.645	4.510	4.590	4.590	54,003
2023-07-25	4.595	4.615	4.490	4.585	4.585	78,825
2023-07-24	4.520	4.615	4.505	4.540	4.540	159,016
2023-07-21	4.600	4.615	4.465	4.485	4.485	131,008
2023-07-20	4.680	4.775	4.520	4.580	4.580	120,295
2023-07-19	4.525	4.715	4.525	4.650	4.650	270,181
2023-07-18	4.445	4.500	4.340	4.470	4.470	162,686
2023-07-17	4.460	4.550	4.410	4.445	4.445	96,497
2023-07-14	4.500	4.600	4.460	4.490	4.490	98,578
2023-07-13	4.610	4.615	4.450	4.540	4.540	165,921
2023-07-12	4.505	4.640	4.425	4.630	4.630	297,319
2023-07-11	4.890	4.910	4.460	4.630	4.630	481,749
2023-07-10	5.030	5.140	4.920	4.950	4.950	179,713
2023-07-07	5.240	5.310	5.180	5.310	5.310	53,211
2023-07-06	5.460	5.460	5.210	5.210	5.210	56,635
2023-07-05	5.460	5.460	5.340	5.440	5.440	94,160
2023-07-04	5.240	5.540	5.240	5.530	5.530	127,545
2023-07-03	5.150	5.260	5.110	5.220	5.220	128,667

← NewerPage 14 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.