BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.920	1.000	0.920	0.988	0.988	5,199
2026-07-24	0.962	1.010	0.924	0.988	0.988	96,216
2026-07-23	1.055	1.085	0.960	0.960	0.960	52,390
2026-07-22	0.994	1.065	0.994	1.065	1.065	28,625
2026-07-21	1.090	1.090	1.015	1.060	1.060	39,780
2026-07-20	1.050	1.095	1.045	1.045	1.045	22,370
2026-07-17	1.070	1.105	1.050	1.105	1.105	56,808
2026-07-16	1.065	1.070	1.015	1.015	1.015	15,892
2026-07-15	1.075	1.075	1.030	1.030	1.030	48,389
2026-07-14	1.190	1.190	1.060	1.060	1.060	24,047
2026-07-13	1.095	1.140	1.065	1.065	1.065	25,566
2026-07-10	1.060	1.160	1.060	1.095	1.095	19,439
2026-07-09	1.070	1.090	1.055	1.060	1.060	16,897
2026-07-08	0.982	1.095	0.982	1.070	1.070	28,502
2026-07-07	0.962	1.125	0.962	1.060	1.060	66,962
2026-07-06	0.950	1.160	0.950	1.080	1.080	223,268
2026-07-03	0.950	1.015	0.950	0.980	0.980	2,924
2026-07-02	0.950	1.000	0.950	0.974	0.974	27,475
2026-07-01	1.000	1.010	0.970	0.988	0.988	31,506
2026-06-30	1.070	1.070	0.980	1.025	1.025	30,009
2026-06-29	0.950	1.045	0.950	1.045	1.045	14,083
2026-06-26	0.938	0.998	0.902	0.988	0.988	20,258
2026-06-25	1.145	1.145	0.912	0.946	0.946	72,027
2026-06-24	1.000	1.120	1.000	1.075	1.075	126,564
2026-06-23	0.900	0.998	0.900	0.962	0.962	35,645
2026-06-22	0.800	0.900	0.756	0.850	0.850	131,694
2026-06-19	0.900	0.900	0.836	0.842	0.842	4,360
2026-06-18	0.830	0.858	0.800	0.820	0.820	108,960
2026-06-17	0.840	0.872	0.812	0.848	0.848	53,963
2026-06-16	0.920	0.920	0.800	0.800	0.800	318,739
2026-06-15	0.958	0.958	0.900	0.918	0.918	19,245
2026-06-12	0.952	0.960	0.902	0.936	0.936	69,293
2026-06-11	0.970	0.970	0.910	0.922	0.922	53,575
2026-06-10	0.960	0.970	0.940	0.940	0.940	85,215
2026-06-09	1.020	1.020	0.964	0.980	0.980	46,717
2026-06-08	1.045	1.045	1.000	1.010	1.010	108,086
2026-06-05	1.050	1.050	1.005	1.005	1.005	10,026
2026-06-04	1.005	1.070	1.005	1.070	1.070	11,004
2026-06-03	1.080	1.115	1.005	1.005	1.005	73,690
2026-06-02	1.120	1.120	1.090	1.090	1.090	82,244
2026-06-01	1.060	1.120	1.060	1.110	1.110	56,312
2026-05-29	1.190	1.200	1.065	1.075	1.075	179,786
2026-05-28	1.195	1.195	1.130	1.150	1.150	11,776
2026-05-27	1.140	1.195	1.140	1.165	1.165	17,669
2026-05-26	1.195	1.195	1.135	1.165	1.165	49,560
2026-05-25	1.195	1.195	1.115	1.190	1.190	24,927
2026-05-22	1.200	1.200	1.165	1.190	1.190	6,808
2026-05-21	1.175	1.200	1.160	1.200	1.200	12,587
2026-05-20	1.075	1.190	1.075	1.165	1.165	33,741
2026-05-19	1.120	1.160	1.075	1.090	1.090	22,661
2026-05-18	1.140	1.180	1.070	1.090	1.090	222,423
2026-05-15	1.155	1.165	1.135	1.135	1.135	8,767
2026-05-14	1.120	1.250	1.115	1.140	1.140	58,230
2026-05-13	1.220	1.240	1.105	1.105	1.105	256,686
2026-05-12	1.300	1.300	1.200	1.200	1.200	84,835
2026-05-11	1.320	1.340	1.310	1.310	1.310	6,517
2026-05-08	1.305	1.350	1.305	1.350	1.350	4,429
2026-05-07	1.370	1.370	1.300	1.335	1.335	36,650
2026-05-06	1.250	1.360	1.205	1.350	1.350	33,130
2026-05-05	1.250	1.300	1.250	1.265	1.265	19,465

← NewerPage 2 of 3 · 130 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.