BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.920	7.380	6.900	7.340	6.682	205,364
2022-10-14	6.890	6.940	6.790	6.850	6.236	375,295
2022-10-13	6.830	6.930	6.510	6.710	6.108	272,226
2022-10-12	6.980	7.000	6.750	6.810	6.199	196,459
2022-10-11	7.210	7.210	6.940	7.030	6.399	89,309
2022-10-10	7.170	7.420	7.160	7.210	6.563	73,720
2022-10-07	7.490	7.500	7.250	7.250	6.600	64,921
2022-10-06	7.530	7.640	7.380	7.450	6.782	72,831
2022-10-05	7.840	7.850	7.390	7.480	6.809	102,465
2022-10-04	7.930	8.020	7.690	7.810	7.109	280,370
2022-10-03	7.720	7.740	7.540	7.700	7.009	230,293
2022-09-30	7.710	7.930	7.710	7.770	7.073	333,298
2022-09-29	7.790	7.820	7.590	7.730	7.037	80,167
2022-09-28	7.650	7.860	7.500	7.830	7.128	148,630
2022-09-27	8.210	8.240	7.700	7.710	7.018	91,918
2022-09-26	8.420	8.420	8.160	8.200	7.464	51,089
2022-09-23	8.620	8.620	8.290	8.410	7.656	111,933
2022-09-22	8.890	8.890	8.600	8.660	7.883	47,751
2022-09-21	8.890	9.000	8.840	8.950	8.147	55,761
2022-09-20	9.270	9.300	8.870	8.950	8.147	72,828
2022-09-19	9.380	9.390	9.230	9.330	8.493	45,268
2022-09-16	9.250	9.450	9.100	9.430	8.584	106,865
2022-09-15	9.560	9.560	9.300	9.310	8.475	81,568
2022-09-14	9.690	9.690	9.420	9.500	8.648	68,829
2022-09-13	10.040	10.100	9.710	9.720	8.848	65,994
2022-09-12	9.910	10.100	9.910	10.080	9.176	28,031
2022-09-09	9.790	9.890	9.730	9.880	8.994	32,758
2022-09-08	9.860	9.950	9.620	9.720	8.848	60,254
2022-09-07	9.930	9.950	9.780	9.810	8.930	91,907
2022-09-06	10.020	10.280	9.910	9.980	9.085	70,044
2022-09-05	10.060	10.120	9.890	10.020	9.121	63,991
2022-09-02	9.940	10.100	9.930	10.100	9.194	37,830
2022-09-01	10.120	10.120	9.840	9.910	9.021	94,697
2022-08-31	10.120	10.200	10.000	10.200	9.285	55,016
2022-08-30	10.200	10.280	10.020	10.160	9.249	38,259
2022-08-29	10.240	10.240	10.080	10.240	9.321	40,317
2022-08-26	10.560	10.660	10.200	10.280	9.358	49,548
2022-08-25	10.740	10.780	10.520	10.540	9.594	42,245
2022-08-24	10.680	10.720	10.480	10.680	9.722	38,834
2022-08-23	10.760	10.900	10.600	10.640	9.686	40,439
2022-08-22	10.880	10.920	10.660	10.800	9.831	61,601
2022-08-19	11.160	11.160	10.900	10.940	9.959	68,397
2022-08-18	11.300	11.340	11.200	11.220	10.213	19,687
2022-08-17	11.540	11.540	11.220	11.340	10.323	54,436
2022-08-16	11.600	11.720	11.500	11.600	10.559	27,510
2022-08-15	11.620	11.660	11.440	11.620	10.578	33,838
2022-08-12	11.260	11.540	11.260	11.540	10.505	22,904
2022-08-11	11.180	11.420	11.100	11.300	10.286	47,635
2022-08-10	10.880	11.240	10.540	11.180	10.177	87,891
2022-08-09	10.880	10.880	10.720	10.840	9.868	29,699
2022-08-08	10.920	10.940	10.760	10.880	9.904	73,294
2022-08-05	10.880	11.040	10.780	10.860	9.886	56,706
2022-08-04	10.920	10.940	10.720	10.860	9.886	55,365
2022-08-03	10.640	10.940	10.380	10.860	9.886	97,080
2022-08-02	11.040	11.040	10.220	10.340	9.412	127,068
2022-08-01	11.120	11.140	10.940	11.000	10.013	69,690
2022-07-29	10.920	11.140	10.920	11.100	10.104	63,971
2022-07-28	10.700	10.920	10.660	10.920	9.940	76,556
2022-07-27	10.800	10.820	10.520	10.640	9.686	63,867
2022-07-26	10.940	10.940	10.660	10.780	9.813	24,238

← NewerPage 18 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.