BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.325	1.325	1.280	1.280	1.280	19,216
2026-04-30	1.310	1.370	1.295	1.360	1.360	79,372
2026-04-29	1.365	1.365	1.300	1.345	1.345	27,872
2026-04-28	1.475	1.545	1.210	1.315	1.315	341,894
2026-04-27	1.445	1.520	1.400	1.520	1.520	34,019
2026-04-24	1.525	1.525	1.400	1.450	1.450	13,210
2026-04-23	1.460	1.570	1.460	1.570	1.570	22,224
2026-04-22	1.460	1.540	1.450	1.470	1.470	141,969
2026-04-21	1.425	1.520	1.425	1.460	1.460	41,259
2026-04-20	1.375	1.530	1.375	1.530	1.530	122,234
2026-04-17	1.375	1.430	1.330	1.380	1.380	83,285
2026-04-16	1.355	1.370	1.350	1.350	1.350	20,342
2026-04-15	1.305	1.325	1.270	1.325	1.325	12,276
2026-04-14	1.305	1.315	1.275	1.300	1.300	82,997
2026-04-13	1.305	1.365	1.300	1.345	1.345	10,939
2026-04-10	1.330	1.395	1.330	1.395	1.395	25,968
2026-04-09	1.425	1.425	1.305	1.345	1.345	6,633
2026-04-08	1.440	1.440	1.375	1.395	1.395	15,172
2026-04-07	1.445	1.445	1.260	1.280	1.280	261,136
2026-04-02	1.430	1.472	1.402	1.420	1.420	20,808
2026-04-01	1.384	1.508	1.384	1.386	1.386	42,520
2026-03-31	1.204	1.384	1.204	1.374	1.374	136,398
2026-03-30	1.290	1.290	1.202	1.220	1.220	61,282
2026-03-27	1.350	1.352	1.272	1.290	1.290	91,101
2026-03-26	1.362	1.388	1.354	1.354	1.354	36,626
2026-03-25	1.312	1.390	1.312	1.374	1.374	21,785
2026-03-24	1.350	1.384	1.304	1.324	1.324	44,203
2026-03-23	1.400	1.400	1.350	1.350	1.350	58,653
2026-03-20	1.416	1.416	1.380	1.380	1.380	6,696
2026-03-19	1.406	1.450	1.402	1.424	1.424	3,282
2026-03-18	1.548	1.548	1.410	1.410	1.410	35,810
2026-03-17	1.452	1.546	1.452	1.514	1.514	75,622
2026-03-16	1.452	1.518	1.424	1.454	1.454	72,478
2026-03-13	1.420	1.454	1.334	1.418	1.418	46,860
2026-03-12	1.548	1.548	1.422	1.422	1.422	33,694
2026-03-11	1.552	1.552	1.484	1.502	1.502	41,401
2026-03-10	1.710	1.710	1.300	1.558	1.558	481,977
2026-03-09	1.784	1.784	1.750	1.750	1.750	8,338
2026-03-06	1.752	1.820	1.752	1.796	1.796	24,868
2026-03-05	1.834	1.834	1.752	1.752	1.752	9,819
2026-03-04	1.752	1.806	1.752	1.786	1.786	11,777
2026-03-03	1.830	1.832	1.752	1.752	1.752	13,986
2026-03-02	1.906	1.906	1.830	1.830	1.830	4,766
2026-02-27	1.800	1.900	1.792	1.884	1.884	65,664
2026-02-26	1.806	1.838	1.738	1.838	1.838	26,304
2026-02-25	1.810	1.834	1.810	1.824	1.824	6,278
2026-02-24	1.830	1.830	1.806	1.818	1.818	48,303
2026-02-23	1.826	1.844	1.820	1.844	1.844	20,319
2026-02-20	1.830	1.860	1.826	1.828	1.828	28,147
2026-02-19	1.852	1.888	1.830	1.888	1.888	14,177
2026-02-18	1.900	1.910	1.852	1.852	1.852	21,638
2026-02-17	1.870	1.938	1.862	1.906	1.906	19,577
2026-02-16	1.900	1.918	1.870	1.872	1.872	34,244
2026-02-13	1.898	1.998	1.874	1.940	1.940	205,247
2026-02-12	1.898	1.900	1.874	1.880	1.880	112,862
2026-02-11	1.924	1.944	1.754	1.908	1.908	186,326
2026-02-10	1.980	1.980	1.924	1.976	1.976	27,573
2026-02-09	2.015	2.015	1.962	1.988	1.988	19,294
2026-02-06	1.906	1.990	1.906	1.990	1.990	30,063
2026-02-05	1.970	1.990	1.832	1.990	1.990	117,388

← NewerPage 3 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.