BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.110	2.110	2.110	2.110	2.110	15,348
2025-11-04	2.080	2.115	2.060	2.110	2.110	15,682
2025-11-03	1.998	2.145	1.998	2.135	2.135	248,341
2025-10-31	1.970	1.970	1.902	1.960	1.960	42,850
2025-10-30	1.960	2.010	1.906	1.990	1.990	61,507
2025-10-29	1.986	1.990	1.928	1.960	1.960	82,872
2025-10-28	1.942	1.954	1.932	1.954	1.954	11,964
2025-10-27	1.960	1.978	1.934	1.934	1.934	30,717
2025-10-24	1.934	1.972	1.902	1.966	1.966	14,031
2025-10-23	1.998	1.998	1.920	1.990	1.990	14,487
2025-10-22	1.992	1.992	1.932	1.992	1.992	9,785
2025-10-21	1.998	1.998	1.942	1.972	1.972	88,988
2025-10-20	1.950	1.956	1.902	1.946	1.946	37,190
2025-10-17	1.962	1.978	1.960	1.960	1.960	3,392
2025-10-16	2.005	2.005	1.958	1.966	1.966	43,242
2025-10-15	2.015	2.020	1.952	2.005	2.005	13,053
2025-10-14	1.980	2.040	1.950	2.020	2.020	105,604
2025-10-13	1.962	2.005	1.962	1.990	1.990	23,738
2025-10-10	2.025	2.065	1.930	2.065	2.065	38,594
2025-10-09	1.990	2.040	1.990	2.015	2.015	8,819
2025-10-08	2.010	2.010	2.010	2.010	2.010	13,841
2025-10-07	2.095	2.095	1.980	2.010	2.010	69,037
2025-10-06	2.005	2.005	2.005	2.005	2.005	13,750
2025-10-03	1.996	2.050	1.996	2.005	2.005	13,743
2025-10-02	2.015	2.025	2.000	2.020	2.020	29,113
2025-10-01	2.045	2.045	2.000	2.000	2.000	18,366
2025-09-30	1.982	1.982	1.982	1.982	1.982	39,870
2025-09-29	2.020	2.020	1.980	1.982	1.982	7,068
2025-09-26	2.030	2.030	2.010	2.010	2.010	13,723
2025-09-25	1.960	2.055	1.960	2.030	2.030	25,686
2025-09-24	2.070	2.085	1.960	1.966	1.966	45,517
2025-09-23	2.060	2.100	2.060	2.060	2.060	6,633
2025-09-22	2.035	2.035	2.035	2.035	2.035	27,989
2025-09-19	2.110	2.155	2.035	2.035	2.035	84,932
2025-09-18	2.120	2.150	2.120	2.150	2.150	15,658
2025-09-17	2.140	2.155	2.120	2.155	2.155	37,256
2025-09-16	2.125	2.155	2.125	2.155	2.155	9,540
2025-09-15	2.100	2.125	2.090	2.120	2.120	32,667
2025-09-12	2.095	2.125	2.090	2.100	2.100	14,694
2025-09-11	2.010	2.110	2.010	2.100	2.100	20,650
2025-09-10	2.095	2.110	2.080	2.080	2.080	8,771
2025-09-09	2.135	2.150	2.025	2.090	2.090	30,737
2025-09-08	2.155	2.155	2.115	2.130	2.130	29,419
2025-09-05	2.110	2.140	2.110	2.135	2.135	20,217
2025-09-04	2.075	2.145	2.075	2.100	2.100	33,100
2025-09-03	1.960	2.095	1.960	2.075	2.075	26,523
2025-09-02	2.025	2.050	1.960	1.990	1.990	60,170
2025-09-01	1.988	2.095	1.980	2.025	2.025	116,936
2025-08-29	1.980	1.986	1.960	1.960	1.960	8,308
2025-08-28	1.960	1.988	1.960	1.962	1.962	35,595
2025-08-27	1.926	1.988	1.926	1.960	1.960	8,898
2025-08-26	2.010	2.015	1.970	1.970	1.970	56,611
2025-08-25	2.015	2.020	1.978	2.005	2.005	21,114
2025-08-22	2.000	2.020	1.980	1.990	1.990	7,385
2025-08-21	2.005	2.010	1.980	1.980	1.980	18,610
2025-08-20	1.910	1.994	1.910	1.992	1.992	16,055
2025-08-19	1.934	1.980	1.932	1.960	1.960	13,683
2025-08-18	1.978	1.978	1.932	1.976	1.976	17,543
2025-08-15	1.998	2.045	1.950	1.974	1.974	56,887
2025-08-14	1.996	1.996	1.996	1.996	1.996	2,164

← NewerPage 5 of 22 · 1,278 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.