BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	13.080	13.280	13.000	13.140	11.961	114,694
2022-05-02	13.240	13.360	13.060	13.140	11.961	55,519
2022-04-29	13.460	13.560	13.300	13.320	12.125	38,934
2022-04-28	13.560	13.560	13.260	13.380	12.180	28,169
2022-04-27	13.460	13.500	13.360	13.460	12.253	41,651
2022-04-26	13.540	13.680	13.380	13.380	12.180	44,995
2022-04-25	13.660	13.700	13.440	13.540	12.325	54,755
2022-04-22	13.940	13.980	13.660	13.720	12.489	50,433
2022-04-21	14.100	14.160	13.960	13.960	12.708	36,192
2022-04-20	14.040	14.120	13.820	14.020	12.762	53,556
2022-04-19	14.340	14.360	13.880	13.880	12.635	79,357
2022-04-14	14.380	14.400	14.180	14.340	13.054	118,874
2022-04-13	14.040	14.480	14.040	14.400	13.108	116,104
2022-04-12	14.200	14.200	13.960	14.120	12.853	52,103
2022-04-11	14.060	14.280	14.020	14.280	12.999	79,951
2022-04-08	14.200	14.340	14.000	14.120	12.853	77,558
2022-04-07	14.180	14.420	14.120	14.120	12.853	55,027
2022-04-06	14.560	14.640	14.200	14.200	12.926	43,736
2022-04-05	14.620	14.800	14.560	14.660	13.345	48,825
2022-04-04	14.620	14.640	14.460	14.540	13.236	46,196
2022-04-01	14.560	14.600	14.440	14.520	13.217	39,846
2022-03-31	14.620	14.780	14.440	14.490	13.190	58,258
2022-03-30	14.860	14.920	14.660	14.710	13.390	71,651
2022-03-29	15.110	15.250	14.830	14.860	13.527	92,713
2022-03-28	14.800	15.240	14.780	15.090	13.736	277,610
2022-03-25	14.790	14.950	14.690	14.700	13.381	104,509
2022-03-24	15.500	15.720	15.230	15.560	13.492	245,278
2022-03-23	16.000	16.190	15.360	15.480	13.423	162,220
2022-03-22	15.530	15.890	15.460	15.760	13.666	95,787
2022-03-21	15.440	15.500	15.340	15.360	13.319	105,177
2022-03-18	15.310	15.430	15.080	15.430	13.380	183,897
2022-03-17	15.260	15.430	15.210	15.310	13.276	113,596
2022-03-16	15.300	15.340	15.020	15.160	13.146	117,118
2022-03-15	15.210	15.210	14.830	14.860	12.885	69,818
2022-03-14	14.980	15.310	14.940	15.210	13.189	107,319
2022-03-11	14.350	14.850	14.290	14.730	12.773	146,741
2022-03-10	14.560	14.610	14.200	14.270	12.374	98,142
2022-03-09	14.640	14.720	14.410	14.720	12.764	130,818
2022-03-08	13.600	14.270	13.460	14.060	12.192	101,779
2022-03-07	13.970	14.010	13.060	13.630	11.819	240,470
2022-03-04	14.320	14.390	13.800	14.020	12.157	299,501
2022-03-03	14.600	14.840	14.370	14.480	12.556	83,959
2022-03-02	14.410	14.710	14.230	14.570	12.634	154,295
2022-03-01	15.020	15.040	14.480	14.480	12.556	78,104
2022-02-28	14.550	15.010	14.550	14.980	12.989	75,271
2022-02-25	14.340	14.910	14.200	14.840	12.868	111,924
2022-02-24	14.000	14.420	13.790	14.200	12.313	312,564
2022-02-23	14.880	15.090	14.750	14.830	12.859	70,882
2022-02-22	14.500	14.870	14.380	14.820	12.851	106,383
2022-02-21	15.050	15.050	14.780	14.830	12.859	101,864
2022-02-18	15.190	15.410	14.950	14.950	12.963	137,396
2022-02-17	15.320	15.360	15.100	15.180	13.163	87,831
2022-02-16	15.290	15.490	15.260	15.290	13.258	179,464
2022-02-15	14.860	15.280	14.860	15.240	13.215	122,515
2022-02-14	15.200	15.200	14.650	14.910	12.929	126,757
2022-02-11	15.530	15.550	14.970	15.290	13.258	130,132
2022-02-10	15.500	15.780	15.480	15.600	13.527	110,343
2022-02-09	15.010	15.660	14.790	15.460	13.406	182,918
2022-02-08	14.920	14.920	14.650	14.760	12.799	48,669
2022-02-07	15.020	15.020	14.620	14.830	12.859	133,573

← NewerPage 20 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.