BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	5.030	5.170	5.000	5.090	5.090	121,943
2023-06-29	5.030	5.050	4.965	5.000	5.000	55,779
2023-06-28	4.940	5.060	4.860	5.050	5.050	103,988
2023-06-27	4.900	4.920	4.860	4.885	4.885	90,458
2023-06-26	4.870	4.925	4.820	4.905	4.905	90,027
2023-06-23	4.950	4.965	4.850	4.865	4.865	134,658
2023-06-22	4.985	5.200	4.935	5.010	5.010	138,893
2023-06-21	5.230	5.230	5.020	5.060	5.060	123,547
2023-06-20	5.250	5.290	5.180	5.220	5.220	116,487
2023-06-19	5.560	5.560	5.260	5.270	5.270	100,415
2023-06-16	5.570	5.650	5.540	5.570	5.570	273,858
2023-06-15	5.590	5.590	5.490	5.550	5.550	67,717
2023-06-14	5.460	5.640	5.460	5.610	5.610	139,209
2023-06-13	5.560	5.570	5.400	5.430	5.430	119,838
2023-06-12	5.500	5.560	5.430	5.520	5.520	148,137
2023-06-09	5.460	5.540	5.430	5.490	5.490	135,913
2023-06-08	5.420	5.490	5.410	5.450	5.450	137,665
2023-06-07	5.450	5.470	5.320	5.410	5.410	121,539
2023-06-06	5.430	5.460	5.320	5.450	5.450	223,425
2023-06-05	5.450	5.510	5.390	5.400	5.400	281,605
2023-06-02	5.330	5.440	5.290	5.390	5.390	355,095
2023-06-01	5.360	5.400	5.210	5.280	5.280	188,837
2023-05-31	5.370	5.410	5.220	5.310	5.310	184,188
2023-05-30	5.550	5.550	5.350	5.400	5.400	227,965
2023-05-29	5.570	5.600	5.460	5.490	5.490	54,203
2023-05-26	5.600	5.600	5.450	5.510	5.510	112,040
2023-05-25	5.650	5.680	5.550	5.580	5.580	120,379
2023-05-24	5.880	5.880	5.580	5.630	5.630	197,853
2023-05-23	5.910	6.000	5.870	5.900	5.900	186,588
2023-05-22	5.960	5.980	5.870	5.930	5.930	101,217
2023-05-19	6.050	6.050	5.860	5.960	5.960	160,989
2023-05-18	6.080	6.150	5.990	6.000	6.000	58,246
2023-05-17	6.120	6.130	6.000	6.080	6.080	160,156
2023-05-16	6.240	6.270	6.090	6.120	6.120	128,843
2023-05-15	6.150	6.300	6.110	6.250	6.250	167,530
2023-05-12	6.740	6.740	6.080	6.110	6.110	435,143
2023-05-11	6.650	6.850	6.650	6.770	6.770	114,901
2023-05-10	6.630	6.710	6.550	6.700	6.700	112,952
2023-05-09	6.800	6.820	6.570	6.620	6.620	97,751
2023-05-08	6.780	6.820	6.690	6.750	6.750	65,089
2023-05-05	6.660	6.810	6.660	6.740	6.740	116,263
2023-05-04	6.730	6.750	6.560	6.620	6.620	167,685
2023-05-03	6.780	6.780	6.640	6.690	6.690	68,303
2023-05-02	6.910	7.000	6.710	6.710	6.710	109,216
2023-04-28	6.810	7.010	6.770	6.890	6.890	131,615
2023-04-27	6.720	6.790	6.650	6.750	6.750	192,693
2023-04-26	6.630	6.850	6.630	6.730	6.730	97,229
2023-04-25	6.690	6.690	6.580	6.650	6.650	108,130
2023-04-24	6.790	6.840	6.710	6.710	6.710	71,435
2023-04-21	6.800	6.860	6.690	6.750	6.750	133,242
2023-04-20	6.860	6.980	6.810	6.830	6.830	103,325
2023-04-19	7.000	7.000	6.790	6.890	6.890	99,316
2023-04-18	7.070	7.080	6.940	6.960	6.960	102,243
2023-04-17	7.100	7.140	7.000	7.030	7.030	73,470
2023-04-14	6.900	7.240	6.900	7.050	7.050	105,518
2023-04-13	6.790	6.900	6.730	6.860	6.860	208,793
2023-04-12	6.820	6.930	6.690	6.710	6.710	142,864
2023-04-11	7.010	7.010	6.750	6.800	6.800	218,781
2023-04-06	6.900	7.000	6.840	6.940	6.940	230,180
2023-04-05	7.390	7.390	6.790	6.810	6.810	213,045

← NewerPage 15 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.