BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	11.060	11.200	10.920	10.980	9.995	41,484
2022-07-22	10.660	11.180	10.620	11.040	10.050	53,579
2022-07-21	10.680	10.680	10.400	10.640	9.686	68,709
2022-07-20	10.680	10.700	10.460	10.620	9.667	28,862
2022-07-19	10.520	10.700	10.400	10.640	9.686	27,795
2022-07-18	10.480	10.660	10.460	10.560	9.613	40,314
2022-07-15	10.240	10.460	10.220	10.420	9.485	57,169
2022-07-14	10.240	10.300	9.940	10.140	9.230	92,065
2022-07-13	10.340	10.500	10.140	10.260	9.340	34,108
2022-07-12	10.260	10.420	10.080	10.420	9.485	44,174
2022-07-11	10.200	10.440	10.100	10.320	9.394	81,068
2022-07-08	10.340	10.420	10.100	10.340	9.412	71,269
2022-07-07	10.140	10.300	10.000	10.300	9.376	73,343
2022-07-06	9.900	10.180	9.900	10.100	9.194	65,475
2022-07-05	10.000	10.280	9.690	9.840	8.957	135,807
2022-07-04	10.440	10.540	9.940	9.940	9.048	102,325
2022-07-01	10.440	10.700	10.280	10.340	9.412	90,376
2022-06-30	10.940	10.940	10.420	10.540	9.594	130,438
2022-06-29	11.520	11.520	10.960	10.980	9.995	44,042
2022-06-28	11.340	11.680	11.340	11.600	10.559	35,341
2022-06-27	11.440	11.620	11.360	11.400	10.377	26,501
2022-06-24	11.160	11.420	11.140	11.400	10.377	67,156
2022-06-23	11.400	11.420	11.060	11.220	10.213	39,968
2022-06-22	11.380	11.540	11.140	11.460	10.432	126,662
2022-06-21	11.440	11.600	11.380	11.460	10.432	24,542
2022-06-20	11.560	11.600	11.360	11.520	10.487	32,759
2022-06-17	11.060	11.520	10.980	11.500	10.468	107,095
2022-06-16	11.560	11.560	10.860	11.000	10.013	86,018
2022-06-15	11.480	11.600	11.400	11.480	10.450	58,326
2022-06-14	11.520	11.540	11.200	11.420	10.396	52,125
2022-06-13	12.040	12.040	11.500	11.560	10.523	52,339
2022-06-10	12.440	12.440	12.000	12.120	11.033	60,594
2022-06-09	12.700	12.800	12.480	12.520	11.397	54,929
2022-06-08	12.580	12.780	12.520	12.700	11.561	47,342
2022-06-07	12.660	12.720	12.500	12.580	11.451	69,349
2022-06-06	12.600	12.780	12.520	12.740	11.597	45,630
2022-06-03	12.580	12.600	12.420	12.600	11.470	42,144
2022-06-02	12.560	12.600	12.440	12.500	11.379	15,514
2022-06-01	12.900	12.900	12.480	12.480	11.360	49,631
2022-05-31	12.820	12.820	12.520	12.820	11.670	154,564
2022-05-30	12.780	12.920	12.660	12.800	11.652	46,808
2022-05-27	12.460	12.700	12.460	12.700	11.561	30,833
2022-05-26	12.540	12.540	12.380	12.500	11.379	22,280
2022-05-25	12.480	12.580	12.380	12.500	11.379	37,959
2022-05-24	12.560	12.660	12.380	12.440	11.324	49,008
2022-05-23	12.520	12.640	12.440	12.640	11.506	34,909
2022-05-20	12.600	12.760	12.420	12.500	11.379	28,510
2022-05-19	12.580	12.580	12.380	12.580	11.451	38,151
2022-05-18	12.640	12.720	12.540	12.640	11.506	53,653
2022-05-17	12.700	12.820	12.500	12.560	11.433	31,326
2022-05-16	12.220	12.640	12.200	12.620	11.488	95,566
2022-05-13	12.180	12.360	12.060	12.220	11.124	79,404
2022-05-12	12.280	12.280	11.900	12.200	11.106	108,449
2022-05-11	11.920	12.340	11.900	12.340	11.233	110,964
2022-05-10	12.140	12.160	11.780	11.800	10.741	85,472
2022-05-09	12.620	12.640	12.040	12.040	10.960	80,964
2022-05-06	12.900	12.900	12.540	12.680	11.542	74,137
2022-05-05	13.080	13.260	12.880	12.920	11.761	30,619
2022-05-04	13.080	13.140	12.920	13.000	11.834	46,823
2022-05-03	13.080	13.280	13.000	13.140	11.961	114,694

← NewerPage 19 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.