XETRA - Delayed Quote EUR

Branicks Group AG (BRNK.DE)

1.9180
-0.0200
(-1.03%)
At close: 5:36:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20252.00002.00001.85001.91801.918032,560
Jun 9, 20251.92001.92001.92001.92001.9200-
Jun 6, 20251.78401.95001.78401.92001.920037,548
Jun 5, 20251.79801.86001.79001.86001.860068,205
Jun 4, 20251.76001.81001.75001.76201.762017,398
Jun 3, 20251.85001.85001.76001.76001.760026,536
Jun 2, 20251.80001.81001.74601.76001.760073,335
May 30, 20251.85201.85201.79401.79401.79401,296
May 29, 20251.85001.86201.80201.80601.80606,868
May 28, 20251.81001.83001.76601.82401.824014,848
May 27, 20251.81401.88801.77001.79801.798058,399
May 26, 20251.70001.88601.70001.83001.830034,368
May 23, 20251.76001.82601.75801.79601.796011,178
May 22, 20251.75001.78401.72001.73401.734056,477
May 21, 20251.83401.85201.77201.77401.774029,810
May 20, 20251.83001.85001.82001.84001.840013,108
May 19, 20251.89401.90001.85401.86001.86009,043
May 16, 20251.89801.89801.87001.87001.87006,090
May 15, 20251.89001.89001.84201.85001.850040,037
May 14, 20251.87401.87401.87401.87401.8740-
May 13, 20251.86801.90601.86801.87401.874020,742
May 12, 20251.90201.92001.85001.85601.856073,103
May 9, 20251.96001.97001.89201.89201.892061,513
May 8, 20251.92201.97001.92201.94201.9420-
May 7, 20251.99801.99801.93001.93401.93408,605
May 6, 20251.95001.95001.90001.90801.908012,749
May 5, 20251.95001.99601.95001.95201.952013,468
May 2, 20251.96001.99801.92801.98801.98803,615
Apr 30, 20251.92802.01001.88201.92001.920054,364
Apr 29, 20251.93002.02001.93001.97601.976021,855
Apr 28, 20251.94002.08001.94001.96801.968054,531
Apr 25, 20251.91602.02001.91601.94401.944032,730
Apr 24, 20251.94001.98401.91001.98401.984019,581
Apr 23, 20251.94801.99801.88001.94601.946046,408
Apr 22, 20251.94202.01501.94201.98001.980024,435
Apr 17, 20252.00002.05001.93201.96601.966060,605
Apr 16, 20251.95602.00501.95201.95201.952029,830
Apr 15, 20251.94801.94801.94801.94801.9480-
Apr 14, 20251.95001.95001.87401.94801.948040,779
Apr 11, 20251.85001.90201.83401.90001.900027,891
Apr 10, 20251.88201.88201.79801.82201.822024,546
Apr 9, 20251.85801.85801.71601.80001.800055,334
Apr 8, 20251.66001.83401.66001.79801.798040,828
Apr 7, 20251.70201.90001.55401.90001.9000159,599
Apr 4, 20251.91201.93801.70001.70001.700092,661
Apr 3, 20251.90201.98601.90201.92601.926060,489
Apr 2, 20251.90201.95401.90201.95401.954035,939
Apr 1, 20251.95601.99001.87801.95001.9500114,870
Mar 31, 20251.99202.02001.92001.93201.932039,133
Mar 28, 20251.97802.05001.97801.99201.992030,309
Mar 27, 20252.01502.15001.96601.96601.966094,162
Mar 26, 20251.98802.01501.97001.98601.986036,629
Mar 25, 20251.99202.04001.94801.94801.948018,810
Mar 24, 20251.99601.99601.99601.99601.9960-
Mar 21, 20252.02002.05001.99601.99601.9960107,864
Mar 20, 20252.01002.07002.00002.05002.050082,815
Mar 19, 20252.12502.19501.95002.01002.0100257,411
Mar 18, 20252.11002.14502.07502.13502.135090,002
Mar 17, 20252.14502.14502.14502.14502.1450-
Mar 14, 20252.09002.27502.09002.14502.145066,705
Mar 13, 20252.18002.18002.05002.09002.0900179,401
Mar 12, 20252.24502.26002.12002.25002.250082,455
Mar 11, 20252.37002.38002.27002.32002.3200121,979
Mar 10, 20252.35502.45002.25502.34502.345081,055
Mar 7, 20252.33002.34002.27502.34002.340026,767
Mar 6, 20252.33002.36502.31502.36002.360028,555
Mar 5, 20252.32002.36502.29502.33002.330065,214
Mar 4, 20252.35002.36502.30002.31502.315041,968
Mar 3, 20252.48502.48502.30002.35002.350070,119
Feb 28, 20252.45002.48002.43502.48002.480019,741
Feb 27, 20252.48002.51002.42502.50002.500073,518
Feb 26, 20252.44002.48502.42502.48002.480041,401
Feb 25, 20252.34502.43002.34502.42502.425049,469
Feb 24, 20252.31502.40002.29002.40002.400057,222
Feb 21, 20252.31002.33502.21502.33502.335035,732
Feb 20, 20252.25002.29002.24002.27002.270033,630
Feb 19, 20252.38502.38502.25502.26502.2650120,107
Feb 18, 20252.28002.28002.28002.28002.2800-
Feb 17, 20252.35502.36502.28002.28002.280035,007
Feb 14, 20252.35502.38002.31002.32502.325019,079
Feb 13, 20252.42502.43502.35502.38002.380014,815
Feb 12, 20252.43502.49502.36502.38002.380034,819
Feb 11, 20252.48502.50502.45502.50502.505024,375
Feb 10, 20252.43002.43002.43002.43002.4300-
Feb 7, 20252.38002.43002.35002.43002.430043,759
Feb 6, 20252.37502.38502.35502.38002.380044,684
Feb 5, 20252.38002.40002.36002.40002.400049,672
Feb 4, 20252.34002.42002.33502.38002.380037,109
Feb 3, 20252.43002.47502.33502.44002.4400150,645
Jan 31, 20252.50002.53002.45002.51502.515059,565
Jan 30, 20252.40502.50002.40502.49502.495080,546
Jan 29, 20252.42502.43002.37502.41002.410070,358
Jan 28, 20252.39502.49002.34002.40502.405078,243
Jan 27, 20252.35002.45502.35002.41502.415070,627
Jan 24, 20252.31002.31002.31002.31002.3100-
Jan 23, 20252.27502.31002.21502.31002.310072,993
Jan 22, 20252.15502.27502.15502.27502.275056,089
Jan 21, 20252.24002.24002.24002.24002.2400-
Jan 20, 20252.24002.24002.24002.24002.2400-
Jan 17, 20252.18502.26502.18502.24002.240067,171
Jan 16, 20252.14502.22502.14502.20002.200040,959
Jan 15, 20252.14502.18002.11502.16502.165020,993
Jan 14, 20252.10002.24002.10002.12002.120047,518
Jan 13, 20252.17002.17002.10002.12502.1250-
Jan 10, 20252.15502.18502.14002.14002.140026,723
Jan 9, 20252.15002.20002.15002.17002.170015,776
Jan 8, 20252.18502.22502.13002.16002.160057,680
Jan 7, 20252.26502.31502.19502.20002.200030,917
Jan 6, 20252.21002.32002.21002.32002.320029,840
Jan 3, 20252.26502.35002.24502.27502.275071,689
Jan 2, 20252.21502.31002.21002.31002.310042,557
Dec 30, 20242.17002.26502.17002.23002.2300121,186
Dec 27, 20242.19502.29002.19502.29002.290085,976
Dec 23, 20242.10502.20502.10502.18002.180078,799
Dec 20, 20242.18002.22002.04502.07502.075099,752
Dec 19, 20242.22502.23002.14002.20002.2000116,093
Dec 18, 20242.29502.33002.22502.24002.240040,395
Dec 17, 20242.30502.39002.24502.31002.310062,124
Dec 16, 20242.38502.40502.24002.31002.3100162,669
Dec 13, 20242.42502.44502.36502.37002.370077,287
Dec 12, 20242.40002.46002.40002.44502.445018,495
Dec 11, 20242.42002.47502.37002.39502.3950163,568
Dec 10, 20242.44502.44502.44502.44502.4450-
Dec 9, 20242.34502.50002.34502.44502.445043,633
Dec 6, 20242.41502.56002.41002.43502.435091,977
Dec 5, 20242.32502.42002.32002.40502.405050,415
Dec 4, 20242.41502.41502.30002.36002.360034,493
Dec 3, 20242.49502.49502.33002.35002.350054,004
Dec 2, 20242.37502.43002.32002.32002.320085,070
Nov 29, 20242.42002.44002.39502.39502.3950119,724
Nov 28, 20242.31502.31502.31502.31502.3150-
Nov 27, 20242.22502.31502.22502.31502.315035,100
Nov 26, 20242.40002.40002.23002.27502.275058,583
Nov 25, 20242.23002.34002.22002.31502.315077,591
Nov 22, 20242.15502.25502.15002.23002.230023,091
Nov 21, 20242.20502.22502.15002.18502.1850101,538
Nov 20, 20242.30502.37002.20502.23002.230033,363
Nov 19, 20242.44002.44002.22002.25502.25508,209
Nov 18, 20242.31002.31002.31002.31002.3100-
Nov 15, 20242.31002.31002.31002.31002.3100-
Nov 14, 20242.39502.42002.28002.31002.310095,006
Nov 13, 20242.49502.49502.31002.36002.360065,245
Nov 12, 20242.47002.47002.36502.37502.3750112,111
Nov 11, 20242.42002.50002.41502.50002.500030,333
Nov 8, 20242.49502.53002.42002.44002.440039,926
Nov 7, 20242.58002.58002.50002.50002.500060,979
Nov 6, 20242.44502.54502.40002.44502.4450149,663
Nov 5, 20242.45002.54002.43002.43502.435053,284
Nov 4, 20242.52002.52002.41002.45002.450064,134
Nov 1, 20242.53502.55502.47502.51002.510040,696
Oct 31, 20242.51002.59502.49002.52502.525055,400
Oct 30, 20242.57002.57502.49002.51002.510077,379
Oct 29, 20242.63502.69502.50002.50002.5000133,434
Oct 28, 20242.49502.67002.49502.67002.670095,388
Oct 25, 20242.52502.56502.45502.49502.495051,388
Oct 24, 20242.50002.70002.50002.54502.545098,270
Oct 23, 20242.51502.53502.41502.49002.4900111,220
Oct 22, 20242.62502.62502.40502.45002.4500195,934
Oct 21, 20242.50002.67002.50002.59502.5950261,615
Oct 18, 20242.38002.50002.32002.50002.5000136,371
Oct 17, 20242.37502.40002.32002.32002.320090,819
Oct 16, 20242.41502.42002.35002.36002.360067,832
Oct 15, 20242.43002.48502.35002.38502.3850101,592
Oct 14, 20242.37002.43502.31002.43002.430061,877
Oct 11, 20242.27502.39002.25502.38002.3800126,534
Oct 10, 20242.32502.33502.26002.27002.2700141,580
Oct 9, 20242.25002.39002.25002.28502.2850172,667
Oct 8, 20242.21002.29002.11002.24002.2400275,941
Oct 7, 20242.19002.25002.16002.24002.2400174,350
Oct 4, 20242.09502.16002.09502.15002.1500164,367
Oct 3, 20242.02502.07002.01002.05002.0500347,848
Oct 2, 20242.02002.09002.00502.05002.050076,747
Oct 1, 20242.00002.08001.99202.00002.0000300,602
Sep 30, 20242.03002.04501.96002.00002.0000246,012
Sep 27, 20241.96802.19501.96802.03002.0300347,543
Sep 26, 20241.95001.98001.94401.95001.9500122,855
Sep 25, 20241.96601.98001.92001.93401.934092,515
Sep 24, 20241.98002.05001.96001.96201.962069,060
Sep 23, 20242.14502.14501.94202.01002.0100126,977
Sep 20, 20242.10002.11501.97601.97601.9760145,713
Sep 19, 20242.17002.25002.10002.12002.120074,739
Sep 18, 20241.99002.19001.90802.19002.1900263,025
Sep 17, 20242.00502.04501.96401.97401.974052,743
Sep 16, 20242.12002.12001.98602.00002.000047,305
Sep 13, 20242.00002.12501.96602.05502.055045,026
Sep 12, 20241.98002.00001.95201.96201.9620125,881
Sep 11, 20242.00002.02001.94001.96401.964094,902
Sep 10, 20242.00002.05501.91001.97801.9780106,843
Sep 9, 20242.08002.08001.96001.99001.990066,687
Sep 6, 20242.15002.15002.00502.00502.0050114,357
Sep 5, 20242.18502.29002.04502.07002.0700137,243
Sep 4, 20242.15002.20502.10502.20502.205077,572
Sep 3, 20242.18002.19002.15002.15502.155040,235
Sep 2, 20242.10502.19001.97602.17502.175095,919
Aug 30, 20242.24002.25002.05502.07002.0700182,078
Aug 29, 20242.40002.40002.18002.19002.1900135,787
Aug 28, 20242.35002.46502.35002.40002.4000222,620
Aug 27, 20242.29002.34002.22002.29002.290087,738
Aug 26, 20242.04002.27502.04002.23002.230041,573
Aug 23, 20242.06002.10002.03002.08002.080023,153
Aug 22, 20241.93002.08501.93002.06502.065054,226
Aug 21, 20241.86201.98001.86201.93201.932024,158
Aug 20, 20241.92001.92001.81801.85801.858052,408
Aug 19, 20241.93001.93201.86001.86001.860072,122
Aug 16, 20241.85201.94001.80001.83401.834046,372
Aug 15, 20241.76801.84801.74001.79601.796065,026
Aug 14, 20241.78201.83201.75401.75401.754065,554
Aug 13, 20241.91001.99801.79001.81401.814068,876
Aug 12, 20241.96401.96401.90401.90801.908012,142
Aug 9, 20241.95402.05501.92001.96201.962072,267
Aug 8, 20242.02502.04501.92001.95601.9560102,899
Aug 7, 20242.12502.12501.95401.95601.956044,994
Aug 6, 20242.01502.09501.97002.05502.055033,308
Aug 5, 20241.96002.08001.92001.99801.9980141,447
Aug 2, 20242.10502.20501.96202.03002.0300177,557
Aug 1, 20242.13502.19002.10002.10002.100023,616
Jul 31, 20242.16502.19502.09502.14502.145036,524
Jul 30, 20242.14502.20002.09002.11502.115021,951
Jul 29, 20242.18502.26002.08502.11502.115015,779
Jul 26, 20242.09502.25002.09502.21502.215036,634
Jul 25, 20242.15002.19502.05002.14002.140015,637
Jul 24, 20242.04002.16502.04002.10002.100016,214
Jul 23, 20242.24502.24502.12002.14002.140022,699
Jul 22, 20242.15002.23502.10002.19502.1950101,536
Jul 19, 20242.35002.35002.15002.15002.150056,133
Jul 18, 20242.26502.33002.23502.31002.310041,973
Jul 17, 20242.23502.33502.22502.29002.290031,067
Jul 16, 20242.20002.24002.20002.20002.200023,518
Jul 15, 20242.41502.41502.22502.22502.225076,689
Jul 12, 20242.40002.45502.34502.37002.3700134,154
Jul 11, 20242.35002.44502.28002.41002.410058,701
Jul 10, 20242.38002.44502.34502.35502.355032,179
Jul 9, 20242.36002.45002.28502.33002.330062,795
Jul 8, 20242.42502.49002.34002.36002.360096,440
Jul 5, 20242.37502.47002.30002.41002.4100117,215
Jul 4, 20242.30002.45002.24502.37002.370090,596
Jul 3, 20242.07502.34002.07502.27002.2700101,600
Jul 2, 20242.11002.18002.08002.14002.140054,054
Jul 1, 20242.08502.12002.05002.09502.095063,699
Jun 28, 20242.07502.13001.97001.99801.998048,241
Jun 27, 20241.94001.94001.94001.94001.9400-
Jun 26, 20242.00502.03001.90001.94001.9400108,849
Jun 25, 20241.95002.13001.95001.99601.996080,716
Jun 24, 20242.08502.08501.95802.04502.045052,392
Jun 21, 20242.10502.15501.97001.97001.9700115,037
Jun 20, 20242.11002.12002.05502.11502.115043,957
Jun 19, 20242.22502.22502.06002.10002.100042,405
Jun 18, 20242.19002.19002.12002.14502.1450-
Jun 17, 20242.31502.31502.11002.16502.165071,230
Jun 14, 20242.30502.31002.21502.28002.280078,624
Jun 13, 20242.32002.45002.20002.28002.280077,329
Jun 12, 20242.41502.45502.36002.39002.3900155,590
Jun 11, 20242.54002.57002.35002.39002.3900175,860
Jun 10, 20242.69002.69002.56502.56502.565067,743

Related Tickers

A4Y.DE ACCENTRO Real Estate AG
0.2040
0.00%
 
FC9.DE FCR Immobilien AG
12.60
0.00%
 
IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
SZ50.DE Lübke Kelber AG
10.40
0.00%
 
VIH1.DE VIB Vermögen AG
7.40
+0.82%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.50
-0.66%
 
MHIVF Invesque Inc.
0.0950
+5.56%
 
O5G.DE CPI Property Group
0.8350
0.00%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7300
+0.69%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.1970
0.00%