BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.932	2.010	1.932	1.996	1.996	30,048
2025-08-12	1.904	1.904	1.904	1.904	1.904	26,683
2025-08-11	1.900	2.005	1.900	1.904	1.904	38,950
2025-08-08	1.938	1.992	1.938	1.956	1.956	5,303
2025-08-07	1.908	1.908	1.908	1.908	1.908	12,839
2025-08-06	1.944	2.000	1.908	1.908	1.908	10,267
2025-08-05	1.952	1.978	1.930	1.942	1.942	10,046
2025-08-04	1.930	1.992	1.930	1.950	1.950	11,440
2025-08-01	2.025	2.025	1.864	2.020	2.020	27,522
2025-07-31	2.015	2.035	1.990	2.035	2.035	14,057
2025-07-30	2.000	2.045	2.000	2.000	2.000	8,414
2025-07-29	2.010	2.045	1.930	1.930	1.930	10,236
2025-07-28	2.020	2.100	2.020	2.050	2.050	28,424
2025-07-25	1.970	2.040	1.942	2.040	2.040	14,639
2025-07-24	1.998	1.998	1.914	1.952	1.952	7,972
2025-07-23	1.914	1.914	1.914	1.914	1.914	6,812
2025-07-22	1.940	1.944	1.912	1.914	1.914	7,595
2025-07-21	1.900	1.974	1.900	1.916	1.916	39,322
2025-07-18	1.902	1.970	1.902	1.952	1.952	14,867
2025-07-17	1.970	1.970	1.910	1.968	1.968	8,580
2025-07-16	1.994	1.994	1.994	1.994	1.994	14,982
2025-07-15	1.998	1.998	1.956	1.994	1.994	21,874
2025-07-14	2.000	2.035	1.934	1.978	1.978	25,027
2025-07-11	2.110	2.110	2.110	2.110	2.110	3,731
2025-07-10	2.080	2.145	2.080	2.110	2.110	19,026
2025-07-09	2.190	2.190	2.095	2.105	2.105	21,759
2025-07-08	2.180	2.230	2.150	2.185	2.185	25,671
2025-07-07	2.100	2.230	2.085	2.180	2.180	38,718
2025-07-04	2.020	2.260	2.020	2.260	2.260	45,943
2025-07-03	2.055	2.070	2.000	2.070	2.070	21,536
2025-07-02	2.005	2.060	1.912	2.060	2.060	12,368
2025-07-01	1.946	1.946	1.946	1.946	1.946	100,550
2025-06-30	1.946	1.946	1.946	1.946	1.946	25,203
2025-06-27	1.930	1.946	1.872	1.946	1.946	62,339
2025-06-26	1.920	1.946	1.900	1.940	1.940	68,527
2025-06-25	1.900	1.946	1.850	1.930	1.930	42,393
2025-06-24	1.832	1.944	1.832	1.938	1.938	23,587
2025-06-23	1.920	1.920	1.834	1.896	1.896	10,876
2025-06-20	1.830	1.952	1.780	1.952	1.952	133,807
2025-06-19	1.820	1.888	1.820	1.888	1.888	2,038
2025-06-18	1.850	1.884	1.826	1.876	1.876	12,127
2025-06-17	1.870	1.892	1.860	1.870	1.870	5,118
2025-06-16	1.860	1.904	1.860	1.864	1.864	8,991
2025-06-13	1.900	1.900	1.856	1.856	1.856	2,509
2025-06-12	1.908	1.910	1.862	1.910	1.910	33,255
2025-06-11	1.860	1.966	1.860	1.908	1.908	17,513
2025-06-10	2.000	2.000	1.850	1.918	1.918	32,560
2025-06-09	1.920	1.920	1.920	1.920	1.920	15,569
2025-06-06	1.784	1.950	1.784	1.920	1.920	37,548
2025-06-05	1.798	1.860	1.790	1.860	1.860	68,205
2025-06-04	1.760	1.810	1.750	1.762	1.762	17,398
2025-06-03	1.850	1.850	1.760	1.760	1.760	26,536
2025-06-02	1.800	1.810	1.746	1.760	1.760	73,335
2025-05-30	1.852	1.852	1.794	1.794	1.794	1,296
2025-05-29	1.850	1.862	1.802	1.806	1.806	6,868
2025-05-28	1.810	1.830	1.766	1.824	1.824	14,848
2025-05-27	1.814	1.888	1.770	1.798	1.798	58,399
2025-05-26	1.700	1.886	1.700	1.830	1.830	34,368
2025-05-23	1.760	1.826	1.758	1.796	1.796	11,178
2025-05-22	1.750	1.784	1.720	1.734	1.734	56,477

← NewerPage 6 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.