BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.310	2.335	2.215	2.335	2.335	35,732
2025-02-20	2.250	2.290	2.240	2.270	2.270	33,630
2025-02-19	2.385	2.385	2.255	2.265	2.265	120,107
2025-02-18	2.285	2.345	2.235	2.345	2.345	99,535
2025-02-17	2.355	2.365	2.280	2.280	2.280	35,007
2025-02-14	2.355	2.380	2.310	2.325	2.325	19,079
2025-02-13	2.425	2.435	2.355	2.380	2.380	14,815
2025-02-12	2.435	2.495	2.365	2.380	2.380	34,819
2025-02-11	2.485	2.505	2.455	2.505	2.505	24,375
2025-02-10	2.400	2.500	2.375	2.475	2.475	145,606
2025-02-07	2.380	2.430	2.350	2.430	2.430	43,759
2025-02-06	2.375	2.385	2.355	2.380	2.380	44,684
2025-02-05	2.380	2.400	2.360	2.400	2.400	49,672
2025-02-04	2.340	2.420	2.335	2.380	2.380	37,109
2025-02-03	2.430	2.475	2.335	2.440	2.440	150,645
2025-01-31	2.500	2.530	2.450	2.515	2.515	59,565
2025-01-30	2.405	2.500	2.405	2.495	2.495	80,546
2025-01-29	2.425	2.430	2.375	2.410	2.410	70,358
2025-01-28	2.395	2.490	2.340	2.405	2.405	78,243
2025-01-27	2.350	2.455	2.350	2.415	2.415	70,627
2025-01-24	2.280	2.370	2.265	2.335	2.335	64,888
2025-01-23	2.275	2.310	2.215	2.310	2.310	72,993
2025-01-22	2.155	2.275	2.155	2.275	2.275	56,089
2025-01-21	2.170	2.255	2.145	2.245	2.245	20,247
2025-01-20	2.215	2.230	2.135	2.205	2.205	69,092
2025-01-17	2.185	2.265	2.185	2.240	2.240	67,171
2025-01-16	2.145	2.225	2.145	2.200	2.200	40,959
2025-01-15	2.145	2.180	2.115	2.165	2.165	20,993
2025-01-14	2.100	2.240	2.100	2.120	2.120	47,518
2025-01-13	2.170	2.170	2.100	2.125	2.125	18,175
2025-01-10	2.155	2.185	2.140	2.140	2.140	26,723
2025-01-09	2.150	2.200	2.150	2.170	2.170	15,776
2025-01-08	2.185	2.225	2.130	2.160	2.160	57,680
2025-01-07	2.265	2.315	2.195	2.200	2.200	30,917
2025-01-06	2.210	2.320	2.210	2.320	2.320	29,840
2025-01-03	2.265	2.350	2.245	2.275	2.275	71,689
2025-01-02	2.215	2.310	2.210	2.310	2.310	42,557
2024-12-30	2.170	2.265	2.170	2.230	2.230	121,186
2024-12-27	2.195	2.290	2.195	2.290	2.290	85,976
2024-12-23	2.105	2.205	2.105	2.180	2.180	78,799
2024-12-20	2.180	2.220	2.045	2.075	2.075	99,752
2024-12-19	2.225	2.230	2.140	2.200	2.200	116,093
2024-12-18	2.295	2.330	2.225	2.240	2.240	40,395
2024-12-17	2.305	2.390	2.245	2.310	2.310	62,124
2024-12-16	2.385	2.405	2.240	2.310	2.310	162,669
2024-12-13	2.425	2.445	2.365	2.370	2.370	77,287
2024-12-12	2.400	2.460	2.400	2.445	2.445	18,495
2024-12-11	2.420	2.475	2.370	2.395	2.395	163,568
2024-12-10	2.440	2.440	2.365	2.400	2.400	66,986
2024-12-09	2.345	2.500	2.345	2.445	2.445	43,633
2024-12-06	2.415	2.560	2.410	2.435	2.435	91,977
2024-12-05	2.325	2.420	2.320	2.405	2.405	50,415
2024-12-04	2.415	2.415	2.300	2.360	2.360	34,493
2024-12-03	2.495	2.495	2.330	2.350	2.350	54,004
2024-12-02	2.375	2.430	2.320	2.320	2.320	85,070
2024-11-29	2.420	2.440	2.395	2.395	2.395	119,724
2024-11-28	2.315	2.435	2.265	2.425	2.425	86,217
2024-11-27	2.225	2.315	2.225	2.315	2.315	35,100
2024-11-26	2.400	2.400	2.230	2.275	2.275	58,583
2024-11-25	2.230	2.340	2.220	2.315	2.315	77,591

← NewerPage 8 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.