BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.834	1.852	1.772	1.774	1.774	29,810
2025-05-20	1.830	1.850	1.820	1.840	1.840	13,108
2025-05-19	1.894	1.900	1.854	1.860	1.860	9,043
2025-05-16	1.898	1.898	1.870	1.870	1.870	6,090
2025-05-15	1.890	1.890	1.842	1.850	1.850	40,037
2025-05-14	1.874	1.874	1.874	1.874	1.874	0
2025-05-13	1.868	1.906	1.868	1.874	1.874	20,742
2025-05-12	1.902	1.920	1.850	1.856	1.856	73,103
2025-05-09	1.960	1.970	1.892	1.892	1.892	61,513
2025-05-08	1.922	1.970	1.922	1.942	1.942	0
2025-05-07	1.998	1.998	1.930	1.934	1.934	8,605
2025-05-06	1.950	1.950	1.900	1.908	1.908	12,749
2025-05-05	1.950	1.996	1.950	1.952	1.952	13,468
2025-05-02	1.960	1.998	1.928	1.988	1.988	3,615
2025-04-30	1.928	2.010	1.882	1.920	1.920	54,364
2025-04-29	1.930	2.020	1.930	1.976	1.976	21,855
2025-04-28	1.940	2.080	1.940	1.968	1.968	54,531
2025-04-25	1.916	2.020	1.916	1.944	1.944	32,730
2025-04-24	1.940	1.984	1.910	1.984	1.984	19,581
2025-04-23	1.948	1.998	1.880	1.946	1.946	46,408
2025-04-22	1.942	2.015	1.942	1.980	1.980	24,435
2025-04-17	2.000	2.050	1.932	1.966	1.966	60,605
2025-04-16	1.956	2.005	1.952	1.952	1.952	29,830
2025-04-15	1.996	2.050	1.992	2.005	2.005	51,098
2025-04-14	1.950	1.950	1.874	1.948	1.948	40,779
2025-04-11	1.850	1.902	1.834	1.900	1.900	27,891
2025-04-10	1.882	1.882	1.798	1.822	1.822	24,546
2025-04-09	1.858	1.858	1.716	1.800	1.800	55,334
2025-04-08	1.660	1.834	1.660	1.798	1.798	40,828
2025-04-07	1.702	1.900	1.554	1.900	1.900	159,599
2025-04-04	1.912	1.938	1.700	1.700	1.700	92,661
2025-04-03	1.902	1.986	1.902	1.926	1.926	60,489
2025-04-02	1.902	1.954	1.902	1.954	1.954	35,939
2025-04-01	1.956	1.990	1.878	1.950	1.950	114,870
2025-03-31	1.992	2.020	1.920	1.932	1.932	39,133
2025-03-28	1.978	2.050	1.978	1.992	1.992	30,309
2025-03-27	2.015	2.150	1.966	1.966	1.966	94,162
2025-03-26	1.988	2.015	1.970	1.986	1.986	36,629
2025-03-25	1.992	2.040	1.948	1.948	1.948	18,810
2025-03-24	2.055	2.055	1.976	1.992	1.992	29,633
2025-03-21	2.020	2.050	1.996	1.996	1.996	107,864
2025-03-20	2.010	2.070	2.000	2.050	2.050	82,815
2025-03-19	2.125	2.195	1.950	2.010	2.010	257,411
2025-03-18	2.110	2.145	2.075	2.135	2.135	90,002
2025-03-17	2.145	2.170	2.090	2.160	2.160	23,073
2025-03-14	2.090	2.275	2.090	2.145	2.145	66,705
2025-03-13	2.180	2.180	2.050	2.090	2.090	179,401
2025-03-12	2.245	2.260	2.120	2.250	2.250	82,455
2025-03-11	2.370	2.380	2.270	2.320	2.320	121,979
2025-03-10	2.355	2.450	2.255	2.345	2.345	81,055
2025-03-07	2.330	2.340	2.275	2.340	2.340	26,767
2025-03-06	2.330	2.365	2.315	2.360	2.360	28,555
2025-03-05	2.320	2.365	2.295	2.330	2.330	65,214
2025-03-04	2.350	2.365	2.300	2.315	2.315	41,968
2025-03-03	2.485	2.485	2.300	2.350	2.350	70,119
2025-02-28	2.450	2.480	2.435	2.480	2.480	19,741
2025-02-27	2.480	2.510	2.425	2.500	2.500	73,518
2025-02-26	2.440	2.485	2.425	2.480	2.480	41,401
2025-02-25	2.345	2.430	2.345	2.425	2.425	49,469
2025-02-24	2.315	2.400	2.290	2.400	2.400	57,222

← NewerPage 7 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.