BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	8.160	8.280	8.120	8.120	7.392	34,054
2023-01-09	8.190	8.250	8.000	8.190	7.455	87,003
2023-01-06	8.050	8.180	7.910	8.170	7.437	86,107
2023-01-05	8.160	8.280	8.040	8.060	7.337	125,575
2023-01-04	8.070	8.270	8.010	8.250	7.510	31,453
2023-01-03	7.830	8.130	7.830	8.030	7.310	47,244
2023-01-02	7.650	7.900	7.650	7.830	7.128	48,045
2022-12-30	7.590	7.700	7.590	7.620	6.936	25,832
2022-12-29	7.460	7.650	7.330	7.630	6.946	38,351
2022-12-28	7.450	7.540	7.340	7.420	6.754	59,088
2022-12-27	7.520	7.560	7.430	7.470	6.800	38,915
2022-12-23	7.360	7.540	7.320	7.460	6.791	33,309
2022-12-22	7.570	7.600	7.290	7.360	6.700	25,545
2022-12-21	7.340	7.560	7.340	7.530	6.855	68,266
2022-12-20	7.330	7.410	7.210	7.340	6.682	83,379
2022-12-19	7.330	7.530	7.250	7.460	6.791	96,329
2022-12-16	7.530	7.530	7.220	7.310	6.654	177,897
2022-12-15	7.730	7.780	7.530	7.530	6.855	42,438
2022-12-14	7.660	7.780	7.560	7.780	7.082	62,546
2022-12-13	7.460	7.860	7.350	7.670	6.982	97,587
2022-12-12	7.550	7.630	7.380	7.430	6.763	54,830
2022-12-09	7.620	7.690	7.470	7.600	6.918	57,664
2022-12-08	7.430	7.660	7.360	7.590	6.909	74,467
2022-12-07	7.530	7.530	7.330	7.420	6.754	79,549
2022-12-06	7.720	7.750	7.510	7.570	6.891	58,672
2022-12-05	7.800	7.950	7.730	7.730	7.037	169,336
2022-12-02	7.580	7.960	7.580	7.830	7.128	94,191
2022-12-01	7.590	7.790	7.590	7.610	6.927	68,952
2022-11-30	7.620	7.640	7.370	7.510	6.836	119,051
2022-11-29	7.620	7.630	7.500	7.560	6.882	77,749
2022-11-28	7.740	7.770	7.500	7.570	6.891	87,540
2022-11-25	7.890	7.890	7.690	7.740	7.046	37,347
2022-11-24	7.580	8.030	7.580	7.910	7.200	76,615
2022-11-23	7.580	7.600	7.430	7.560	6.882	68,569
2022-11-22	7.590	7.740	7.520	7.530	6.855	68,289
2022-11-21	7.760	7.790	7.630	7.650	6.964	44,559
2022-11-18	7.740	7.800	7.640	7.750	7.055	67,027
2022-11-17	7.710	7.860	7.620	7.760	7.064	103,390
2022-11-16	8.030	8.040	7.630	7.690	7.000	110,226
2022-11-15	7.930	8.010	7.800	7.980	7.264	124,745
2022-11-14	8.040	8.100	7.790	7.900	7.191	105,671
2022-11-11	7.760	8.040	7.730	8.020	7.301	129,886
2022-11-10	7.370	7.820	7.240	7.720	7.027	185,611
2022-11-09	7.340	7.610	7.280	7.550	6.873	95,645
2022-11-08	7.180	7.320	7.120	7.300	6.645	84,897
2022-11-07	7.210	7.390	7.200	7.240	6.591	129,230
2022-11-04	7.070	7.220	6.950	7.170	6.527	106,422
2022-11-03	6.800	7.000	6.770	6.980	6.354	162,253
2022-11-02	7.250	7.250	6.980	7.030	6.399	349,609
2022-11-01	7.020	7.360	7.000	7.290	6.636	143,737
2022-10-31	7.310	7.310	6.870	6.980	6.354	260,264
2022-10-28	7.510	7.530	7.340	7.410	6.745	86,966
2022-10-27	7.340	7.660	7.340	7.590	6.909	75,196
2022-10-26	7.320	7.420	7.260	7.360	6.700	74,907
2022-10-25	7.190	7.320	7.050	7.320	6.663	78,619
2022-10-24	7.220	7.290	6.960	7.160	6.518	132,051
2022-10-21	7.300	7.490	7.170	7.210	6.563	126,269
2022-10-20	7.290	7.590	7.230	7.570	6.891	72,287
2022-10-19	7.430	7.430	7.230	7.330	6.672	112,381
2022-10-18	7.430	7.500	7.300	7.420	6.754	119,388

← NewerPage 17 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.