BRANICKS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.155	2.255	2.150	2.230	2.230	23,091
2024-11-21	2.205	2.225	2.150	2.185	2.185	101,538
2024-11-20	2.305	2.370	2.205	2.230	2.230	33,363
2024-11-19	2.440	2.440	2.220	2.255	2.255	8,209
2024-11-18	2.295	2.305	2.215	2.305	2.305	85,178
2024-11-15	2.340	2.390	2.275	2.310	2.310	9,643
2024-11-14	2.395	2.420	2.280	2.310	2.310	95,006
2024-11-13	2.495	2.495	2.310	2.360	2.360	65,245
2024-11-12	2.470	2.470	2.365	2.375	2.375	112,111
2024-11-11	2.420	2.500	2.415	2.500	2.500	30,333
2024-11-08	2.495	2.530	2.420	2.440	2.440	39,926
2024-11-07	2.580	2.580	2.500	2.500	2.500	60,979
2024-11-06	2.445	2.545	2.400	2.445	2.445	149,663
2024-11-05	2.450	2.540	2.430	2.435	2.435	53,284
2024-11-04	2.520	2.520	2.410	2.450	2.450	64,134
2024-11-01	2.535	2.555	2.475	2.510	2.510	40,696
2024-10-31	2.510	2.595	2.490	2.525	2.525	55,400
2024-10-30	2.570	2.575	2.490	2.510	2.510	77,379
2024-10-29	2.635	2.695	2.500	2.500	2.500	133,434
2024-10-28	2.495	2.670	2.495	2.670	2.670	95,388
2024-10-25	2.525	2.565	2.455	2.495	2.495	51,388
2024-10-24	2.500	2.700	2.500	2.545	2.545	98,270
2024-10-23	2.515	2.535	2.415	2.490	2.490	111,220
2024-10-22	2.625	2.625	2.405	2.450	2.450	195,934
2024-10-21	2.500	2.670	2.500	2.595	2.595	261,615
2024-10-18	2.380	2.500	2.320	2.500	2.500	136,371
2024-10-17	2.375	2.400	2.320	2.320	2.320	90,819
2024-10-16	2.415	2.420	2.350	2.360	2.360	67,832
2024-10-15	2.430	2.485	2.350	2.385	2.385	101,592
2024-10-14	2.370	2.435	2.310	2.430	2.430	61,877
2024-10-11	2.275	2.390	2.255	2.380	2.380	126,534
2024-10-10	2.325	2.335	2.260	2.270	2.270	141,580
2024-10-09	2.250	2.390	2.250	2.285	2.285	172,667
2024-10-08	2.210	2.290	2.110	2.240	2.240	275,941
2024-10-07	2.190	2.250	2.135	2.240	2.240	174,350
2024-10-04	2.095	2.160	2.095	2.150	2.150	164,367
2024-10-03	2.025	2.070	2.010	2.050	2.050	347,848
2024-10-02	2.020	2.090	2.005	2.050	2.050	76,747
2024-10-01	2.000	2.080	1.992	2.000	2.000	300,602
2024-09-30	2.030	2.045	1.960	2.000	2.000	246,012
2024-09-27	1.968	2.195	1.968	2.030	2.030	347,543
2024-09-26	1.950	1.980	1.944	1.950	1.950	122,855
2024-09-25	1.966	1.980	1.920	1.934	1.934	92,515
2024-09-24	1.980	2.050	1.960	1.962	1.962	69,060
2024-09-23	2.145	2.145	1.942	2.010	2.010	126,977
2024-09-20	2.100	2.115	1.976	1.976	1.976	145,713
2024-09-19	2.170	2.250	2.100	2.120	2.120	74,739
2024-09-18	1.990	2.190	1.908	2.190	2.190	263,025
2024-09-17	2.005	2.045	1.964	1.974	1.974	52,743
2024-09-16	2.120	2.120	1.986	2.000	2.000	47,305
2024-09-13	2.000	2.125	1.966	2.055	2.055	45,026
2024-09-12	1.980	2.000	1.952	1.962	1.962	125,881
2024-09-11	2.000	2.020	1.940	1.964	1.964	94,902
2024-09-10	2.000	2.055	1.910	1.978	1.978	106,843
2024-09-09	2.080	2.080	1.960	1.990	1.990	66,687
2024-09-06	2.150	2.150	2.005	2.005	2.005	114,357
2024-09-05	2.185	2.290	2.045	2.070	2.070	137,243
2024-09-04	2.150	2.205	2.105	2.205	2.205	77,572
2024-09-03	2.180	2.190	2.150	2.155	2.155	40,235
2024-09-02	2.105	2.190	1.976	2.175	2.175	95,919

← NewerPage 9 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.