BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.974	2.030	1.954	1.986	1.986	93,198
2026-02-03	1.980	2.020	1.974	1.988	1.988	57,715
2026-02-02	1.914	2.010	1.896	1.990	1.990	160,146
2026-01-30	1.870	1.950	1.870	1.948	1.948	48,179
2026-01-29	1.890	1.958	1.872	1.926	1.926	635,565
2026-01-28	1.826	1.922	1.826	1.922	1.922	30,216
2026-01-27	1.880	1.894	1.828	1.842	1.842	26,310
2026-01-26	1.892	1.906	1.878	1.906	1.906	39,307
2026-01-23	1.918	1.922	1.896	1.922	1.922	1,151
2026-01-22	1.874	1.904	1.846	1.904	1.904	54,661
2026-01-21	1.872	1.872	1.826	1.850	1.850	17,821
2026-01-20	1.918	1.918	1.870	1.870	1.870	22,635
2026-01-19	1.882	1.918	1.882	1.912	1.912	13,238
2026-01-16	1.872	1.920	1.872	1.898	1.898	37,725
2026-01-15	1.898	1.912	1.842	1.890	1.890	11,465
2026-01-14	1.892	1.910	1.860	1.878	1.878	20,533
2026-01-13	1.902	1.930	1.882	1.882	1.882	38,733
2026-01-12	1.918	1.938	1.902	1.932	1.932	38,336
2026-01-09	1.940	1.940	1.912	1.916	1.916	13,893
2026-01-08	1.918	1.958	1.876	1.954	1.954	46,528
2026-01-07	1.952	1.956	1.906	1.956	1.956	21,064
2026-01-06	1.892	1.950	1.892	1.906	1.906	33,022
2026-01-05	1.880	1.910	1.860	1.896	1.896	80,115
2026-01-02	1.722	1.852	1.722	1.852	1.852	76,070
2025-12-30	1.712	1.770	1.712	1.718	1.718	8,599
2025-12-29	1.702	1.772	1.702	1.758	1.758	26,934
2025-12-23	1.702	1.744	1.700	1.730	1.730	95,133
2025-12-22	1.722	1.760	1.690	1.698	1.698	70,050
2025-12-19	1.702	1.760	1.702	1.760	1.760	42,499
2025-12-18	1.740	1.740	1.740	1.740	1.740	17,732
2025-12-17	1.740	1.740	1.740	1.740	1.740	69,390
2025-12-16	1.762	1.764	1.722	1.740	1.740	83,139
2025-12-15	1.838	1.838	1.838	1.838	1.838	110,808
2025-12-12	1.740	1.870	1.740	1.838	1.838	53,557
2025-12-11	1.828	1.834	1.720	1.796	1.796	69,703
2025-12-10	1.800	1.850	1.800	1.826	1.826	20,593
2025-12-09	1.810	1.868	1.776	1.868	1.868	45,700
2025-12-08	1.868	1.868	1.830	1.868	1.868	27,240
2025-12-05	1.862	1.862	1.832	1.860	1.860	30,462
2025-12-04	1.918	1.918	1.862	1.862	1.862	26,624
2025-12-03	1.892	1.926	1.880	1.880	1.880	26,638
2025-12-02	1.938	1.938	1.892	1.892	1.892	32,941
2025-12-01	1.948	1.960	1.924	1.944	1.944	20,094
2025-11-28	1.960	1.970	1.880	1.944	1.944	53,974
2025-11-27	1.958	2.000	1.950	1.968	1.968	22,396
2025-11-26	1.860	1.964	1.860	1.946	1.946	29,146
2025-11-25	1.860	1.914	1.860	1.860	1.860	21,204
2025-11-24	1.848	1.878	1.812	1.846	1.846	28,637
2025-11-21	1.880	1.912	1.830	1.912	1.912	8,417
2025-11-20	1.830	1.942	1.830	1.916	1.916	21,277
2025-11-19	1.846	1.926	1.810	1.908	1.908	67,322
2025-11-18	1.870	1.880	1.830	1.846	1.846	26,193
2025-11-17	1.968	1.980	1.880	1.900	1.900	56,597
2025-11-14	1.912	1.950	1.890	1.902	1.902	40,874
2025-11-13	1.958	1.958	1.958	1.958	1.958	21,471
2025-11-12	1.936	1.960	1.910	1.958	1.958	67,342
2025-11-11	1.922	1.956	1.880	1.942	1.942	20,961
2025-11-10	1.924	1.924	1.924	1.924	1.924	12,405
2025-11-07	1.924	1.924	1.924	1.924	1.924	26,803
2025-11-06	2.005	2.015	1.864	1.924	1.924	71,421

← NewerPage 4 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.