XETRA - Delayed Quote EUR
Branicks Group AG (BRNK.DE)
1.9500
+0.0120
+(0.62%)
As of 12:49:47 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 2.0000 | 2.0000 | 1.9660 | 1.9500 | 1.9500 | 3,346 |
Jun 9, 2025 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
Jun 6, 2025 | 1.7840 | 1.9500 | 1.7840 | 1.9200 | 1.9200 | 37,548 |
Jun 5, 2025 | 1.7980 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 68,205 |
Jun 4, 2025 | 1.7600 | 1.8100 | 1.7500 | 1.7620 | 1.7620 | 17,398 |
Jun 3, 2025 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 26,536 |
Jun 2, 2025 | 1.8000 | 1.8100 | 1.7460 | 1.7600 | 1.7600 | 73,335 |
May 30, 2025 | 1.8520 | 1.8520 | 1.7940 | 1.7940 | 1.7940 | 1,296 |
May 29, 2025 | 1.8500 | 1.8620 | 1.8020 | 1.8060 | 1.8060 | 6,868 |
May 28, 2025 | 1.8100 | 1.8300 | 1.7660 | 1.8240 | 1.8240 | 14,848 |
May 27, 2025 | 1.8140 | 1.8880 | 1.7700 | 1.7980 | 1.7980 | 58,399 |
May 26, 2025 | 1.7000 | 1.8860 | 1.7000 | 1.8300 | 1.8300 | 34,368 |
May 23, 2025 | 1.7600 | 1.8260 | 1.7580 | 1.7960 | 1.7960 | 11,178 |
May 22, 2025 | 1.7500 | 1.7840 | 1.7200 | 1.7340 | 1.7340 | 56,477 |
May 21, 2025 | 1.8340 | 1.8520 | 1.7720 | 1.7740 | 1.7740 | 29,810 |
May 20, 2025 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 13,108 |
May 19, 2025 | 1.8940 | 1.9000 | 1.8540 | 1.8600 | 1.8600 | 9,043 |
May 16, 2025 | 1.8980 | 1.8980 | 1.8700 | 1.8700 | 1.8700 | 6,090 |
May 15, 2025 | 1.8900 | 1.8900 | 1.8420 | 1.8500 | 1.8500 | 40,037 |
May 14, 2025 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
May 13, 2025 | 1.8680 | 1.9060 | 1.8680 | 1.8740 | 1.8740 | 20,742 |
May 12, 2025 | 1.9020 | 1.9200 | 1.8500 | 1.8560 | 1.8560 | 73,103 |
May 9, 2025 | 1.9600 | 1.9700 | 1.8920 | 1.8920 | 1.8920 | 61,513 |
May 8, 2025 | 1.9220 | 1.9700 | 1.9220 | 1.9420 | 1.9420 | - |
May 7, 2025 | 1.9980 | 1.9980 | 1.9300 | 1.9340 | 1.9340 | 8,605 |
May 6, 2025 | 1.9500 | 1.9500 | 1.9000 | 1.9080 | 1.9080 | 12,749 |
May 5, 2025 | 1.9500 | 1.9960 | 1.9500 | 1.9520 | 1.9520 | 13,468 |
May 2, 2025 | 1.9600 | 1.9980 | 1.9280 | 1.9880 | 1.9880 | 3,615 |
Apr 30, 2025 | 1.9280 | 2.0100 | 1.8820 | 1.9200 | 1.9200 | 54,364 |
Apr 29, 2025 | 1.9300 | 2.0200 | 1.9300 | 1.9760 | 1.9760 | 21,855 |
Apr 28, 2025 | 1.9400 | 2.0800 | 1.9400 | 1.9680 | 1.9680 | 54,531 |
Apr 25, 2025 | 1.9160 | 2.0200 | 1.9160 | 1.9440 | 1.9440 | 32,730 |
Apr 24, 2025 | 1.9400 | 1.9840 | 1.9100 | 1.9840 | 1.9840 | 19,581 |
Apr 23, 2025 | 1.9480 | 1.9980 | 1.8800 | 1.9460 | 1.9460 | 46,408 |
Apr 22, 2025 | 1.9420 | 2.0150 | 1.9420 | 1.9800 | 1.9800 | 24,435 |
Apr 17, 2025 | 2.0000 | 2.0500 | 1.9320 | 1.9660 | 1.9660 | 60,605 |
Apr 16, 2025 | 1.9560 | 2.0050 | 1.9520 | 1.9520 | 1.9520 | 29,830 |
Apr 15, 2025 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
Apr 14, 2025 | 1.9500 | 1.9500 | 1.8740 | 1.9480 | 1.9480 | 40,779 |
Apr 11, 2025 | 1.8500 | 1.9020 | 1.8340 | 1.9000 | 1.9000 | 27,891 |
Apr 10, 2025 | 1.8820 | 1.8820 | 1.7980 | 1.8220 | 1.8220 | 24,546 |
Apr 9, 2025 | 1.8580 | 1.8580 | 1.7160 | 1.8000 | 1.8000 | 55,334 |
Apr 8, 2025 | 1.6600 | 1.8340 | 1.6600 | 1.7980 | 1.7980 | 40,828 |
Apr 7, 2025 | 1.7020 | 1.9000 | 1.5540 | 1.9000 | 1.9000 | 159,599 |
Apr 4, 2025 | 1.9120 | 1.9380 | 1.7000 | 1.7000 | 1.7000 | 92,661 |
Apr 3, 2025 | 1.9020 | 1.9860 | 1.9020 | 1.9260 | 1.9260 | 60,489 |
Apr 2, 2025 | 1.9020 | 1.9540 | 1.9020 | 1.9540 | 1.9540 | 35,939 |
Apr 1, 2025 | 1.9560 | 1.9900 | 1.8780 | 1.9500 | 1.9500 | 114,870 |
Mar 31, 2025 | 1.9920 | 2.0200 | 1.9200 | 1.9320 | 1.9320 | 39,133 |
Mar 28, 2025 | 1.9780 | 2.0500 | 1.9780 | 1.9920 | 1.9920 | 30,309 |
Mar 27, 2025 | 2.0150 | 2.1500 | 1.9660 | 1.9660 | 1.9660 | 94,162 |
Mar 26, 2025 | 1.9880 | 2.0150 | 1.9700 | 1.9860 | 1.9860 | 36,629 |
Mar 25, 2025 | 1.9920 | 2.0400 | 1.9480 | 1.9480 | 1.9480 | 18,810 |
Mar 24, 2025 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
Mar 21, 2025 | 2.0200 | 2.0500 | 1.9960 | 1.9960 | 1.9960 | 107,864 |
Mar 20, 2025 | 2.0100 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 82,815 |
Mar 19, 2025 | 2.1250 | 2.1950 | 1.9500 | 2.0100 | 2.0100 | 257,411 |
Mar 18, 2025 | 2.1100 | 2.1450 | 2.0750 | 2.1350 | 2.1350 | 90,002 |
Mar 17, 2025 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
Mar 14, 2025 | 2.0900 | 2.2750 | 2.0900 | 2.1450 | 2.1450 | 66,705 |
Mar 13, 2025 | 2.1800 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 179,401 |
Mar 12, 2025 | 2.2450 | 2.2600 | 2.1200 | 2.2500 | 2.2500 | 82,455 |
Mar 11, 2025 | 2.3700 | 2.3800 | 2.2700 | 2.3200 | 2.3200 | 121,979 |
Mar 10, 2025 | 2.3550 | 2.4500 | 2.2550 | 2.3450 | 2.3450 | 81,055 |
Mar 7, 2025 | 2.3300 | 2.3400 | 2.2750 | 2.3400 | 2.3400 | 26,767 |
Mar 6, 2025 | 2.3300 | 2.3650 | 2.3150 | 2.3600 | 2.3600 | 28,555 |
Mar 5, 2025 | 2.3200 | 2.3650 | 2.2950 | 2.3300 | 2.3300 | 65,214 |
Mar 4, 2025 | 2.3500 | 2.3650 | 2.3000 | 2.3150 | 2.3150 | 41,968 |
Mar 3, 2025 | 2.4850 | 2.4850 | 2.3000 | 2.3500 | 2.3500 | 70,119 |
Feb 28, 2025 | 2.4500 | 2.4800 | 2.4350 | 2.4800 | 2.4800 | 19,741 |
Feb 27, 2025 | 2.4800 | 2.5100 | 2.4250 | 2.5000 | 2.5000 | 73,518 |
Feb 26, 2025 | 2.4400 | 2.4850 | 2.4250 | 2.4800 | 2.4800 | 41,401 |
Feb 25, 2025 | 2.3450 | 2.4300 | 2.3450 | 2.4250 | 2.4250 | 49,469 |
Feb 24, 2025 | 2.3150 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 57,222 |
Feb 21, 2025 | 2.3100 | 2.3350 | 2.2150 | 2.3350 | 2.3350 | 35,732 |
Feb 20, 2025 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 33,630 |
Feb 19, 2025 | 2.3850 | 2.3850 | 2.2550 | 2.2650 | 2.2650 | 120,107 |
Feb 18, 2025 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Feb 17, 2025 | 2.3550 | 2.3650 | 2.2800 | 2.2800 | 2.2800 | 35,007 |
Feb 14, 2025 | 2.3550 | 2.3800 | 2.3100 | 2.3250 | 2.3250 | 19,079 |
Feb 13, 2025 | 2.4250 | 2.4350 | 2.3550 | 2.3800 | 2.3800 | 14,815 |
Feb 12, 2025 | 2.4350 | 2.4950 | 2.3650 | 2.3800 | 2.3800 | 34,819 |
Feb 11, 2025 | 2.4850 | 2.5050 | 2.4550 | 2.5050 | 2.5050 | 24,375 |
Feb 10, 2025 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
Feb 7, 2025 | 2.3800 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 43,759 |
Feb 6, 2025 | 2.3750 | 2.3850 | 2.3550 | 2.3800 | 2.3800 | 44,684 |
Feb 5, 2025 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 49,672 |
Feb 4, 2025 | 2.3400 | 2.4200 | 2.3350 | 2.3800 | 2.3800 | 37,109 |
Feb 3, 2025 | 2.4300 | 2.4750 | 2.3350 | 2.4400 | 2.4400 | 150,645 |
Jan 31, 2025 | 2.5000 | 2.5300 | 2.4500 | 2.5150 | 2.5150 | 59,565 |
Jan 30, 2025 | 2.4050 | 2.5000 | 2.4050 | 2.4950 | 2.4950 | 80,546 |
Jan 29, 2025 | 2.4250 | 2.4300 | 2.3750 | 2.4100 | 2.4100 | 70,358 |
Jan 28, 2025 | 2.3950 | 2.4900 | 2.3400 | 2.4050 | 2.4050 | 78,243 |
Jan 27, 2025 | 2.3500 | 2.4550 | 2.3500 | 2.4150 | 2.4150 | 70,627 |
Jan 24, 2025 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Jan 23, 2025 | 2.2750 | 2.3100 | 2.2150 | 2.3100 | 2.3100 | 72,993 |
Jan 22, 2025 | 2.1550 | 2.2750 | 2.1550 | 2.2750 | 2.2750 | 56,089 |
Jan 21, 2025 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 20, 2025 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Jan 17, 2025 | 2.1850 | 2.2650 | 2.1850 | 2.2400 | 2.2400 | 67,171 |
Jan 16, 2025 | 2.1450 | 2.2250 | 2.1450 | 2.2000 | 2.2000 | 40,959 |
Jan 15, 2025 | 2.1450 | 2.1800 | 2.1150 | 2.1650 | 2.1650 | 20,993 |
Jan 14, 2025 | 2.1000 | 2.2400 | 2.1000 | 2.1200 | 2.1200 | 47,518 |
Jan 13, 2025 | 2.1700 | 2.1700 | 2.1000 | 2.1250 | 2.1250 | - |
Jan 10, 2025 | 2.1550 | 2.1850 | 2.1400 | 2.1400 | 2.1400 | 26,723 |
Jan 9, 2025 | 2.1500 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 15,776 |
Jan 8, 2025 | 2.1850 | 2.2250 | 2.1300 | 2.1600 | 2.1600 | 57,680 |
Jan 7, 2025 | 2.2650 | 2.3150 | 2.1950 | 2.2000 | 2.2000 | 30,917 |
Jan 6, 2025 | 2.2100 | 2.3200 | 2.2100 | 2.3200 | 2.3200 | 29,840 |
Jan 3, 2025 | 2.2650 | 2.3500 | 2.2450 | 2.2750 | 2.2750 | 71,689 |
Jan 2, 2025 | 2.2150 | 2.3100 | 2.2100 | 2.3100 | 2.3100 | 42,557 |
Dec 30, 2024 | 2.1700 | 2.2650 | 2.1700 | 2.2300 | 2.2300 | 121,186 |
Dec 27, 2024 | 2.1950 | 2.2900 | 2.1950 | 2.2900 | 2.2900 | 85,976 |
Dec 23, 2024 | 2.1050 | 2.2050 | 2.1050 | 2.1800 | 2.1800 | 78,799 |
Dec 20, 2024 | 2.1800 | 2.2200 | 2.0450 | 2.0750 | 2.0750 | 99,752 |
Dec 19, 2024 | 2.2250 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 116,093 |
Dec 18, 2024 | 2.2950 | 2.3300 | 2.2250 | 2.2400 | 2.2400 | 40,395 |
Dec 17, 2024 | 2.3050 | 2.3900 | 2.2450 | 2.3100 | 2.3100 | 62,124 |
Dec 16, 2024 | 2.3850 | 2.4050 | 2.2400 | 2.3100 | 2.3100 | 162,669 |
Dec 13, 2024 | 2.4250 | 2.4450 | 2.3650 | 2.3700 | 2.3700 | 77,287 |
Dec 12, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4450 | 2.4450 | 18,495 |
Dec 11, 2024 | 2.4200 | 2.4750 | 2.3700 | 2.3950 | 2.3950 | 163,568 |
Dec 10, 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
Dec 9, 2024 | 2.3450 | 2.5000 | 2.3450 | 2.4450 | 2.4450 | 43,633 |
Dec 6, 2024 | 2.4150 | 2.5600 | 2.4100 | 2.4350 | 2.4350 | 91,977 |
Dec 5, 2024 | 2.3250 | 2.4200 | 2.3200 | 2.4050 | 2.4050 | 50,415 |
Dec 4, 2024 | 2.4150 | 2.4150 | 2.3000 | 2.3600 | 2.3600 | 34,493 |
Dec 3, 2024 | 2.4950 | 2.4950 | 2.3300 | 2.3500 | 2.3500 | 54,004 |
Dec 2, 2024 | 2.3750 | 2.4300 | 2.3200 | 2.3200 | 2.3200 | 85,070 |
Nov 29, 2024 | 2.4200 | 2.4400 | 2.3950 | 2.3950 | 2.3950 | 119,724 |
Nov 28, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
Nov 27, 2024 | 2.2250 | 2.3150 | 2.2250 | 2.3150 | 2.3150 | 35,100 |
Nov 26, 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2750 | 2.2750 | 58,583 |
Nov 25, 2024 | 2.2300 | 2.3400 | 2.2200 | 2.3150 | 2.3150 | 77,591 |
Nov 22, 2024 | 2.1550 | 2.2550 | 2.1500 | 2.2300 | 2.2300 | 23,091 |
Nov 21, 2024 | 2.2050 | 2.2250 | 2.1500 | 2.1850 | 2.1850 | 101,538 |
Nov 20, 2024 | 2.3050 | 2.3700 | 2.2050 | 2.2300 | 2.2300 | 33,363 |
Nov 19, 2024 | 2.4400 | 2.4400 | 2.2200 | 2.2550 | 2.2550 | 8,209 |
Nov 18, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Nov 15, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Nov 14, 2024 | 2.3950 | 2.4200 | 2.2800 | 2.3100 | 2.3100 | 95,006 |
Nov 13, 2024 | 2.4950 | 2.4950 | 2.3100 | 2.3600 | 2.3600 | 65,245 |
Nov 12, 2024 | 2.4700 | 2.4700 | 2.3650 | 2.3750 | 2.3750 | 112,111 |
Nov 11, 2024 | 2.4200 | 2.5000 | 2.4150 | 2.5000 | 2.5000 | 30,333 |
Nov 8, 2024 | 2.4950 | 2.5300 | 2.4200 | 2.4400 | 2.4400 | 39,926 |
Nov 7, 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 60,979 |
Nov 6, 2024 | 2.4450 | 2.5450 | 2.4000 | 2.4450 | 2.4450 | 149,663 |
Nov 5, 2024 | 2.4500 | 2.5400 | 2.4300 | 2.4350 | 2.4350 | 53,284 |
Nov 4, 2024 | 2.5200 | 2.5200 | 2.4100 | 2.4500 | 2.4500 | 64,134 |
Nov 1, 2024 | 2.5350 | 2.5550 | 2.4750 | 2.5100 | 2.5100 | 40,696 |
Oct 31, 2024 | 2.5100 | 2.5950 | 2.4900 | 2.5250 | 2.5250 | 55,400 |
Oct 30, 2024 | 2.5700 | 2.5750 | 2.4900 | 2.5100 | 2.5100 | 77,379 |
Oct 29, 2024 | 2.6350 | 2.6950 | 2.5000 | 2.5000 | 2.5000 | 133,434 |
Oct 28, 2024 | 2.4950 | 2.6700 | 2.4950 | 2.6700 | 2.6700 | 95,388 |
Oct 25, 2024 | 2.5250 | 2.5650 | 2.4550 | 2.4950 | 2.4950 | 51,388 |
Oct 24, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5450 | 2.5450 | 98,270 |
Oct 23, 2024 | 2.5150 | 2.5350 | 2.4150 | 2.4900 | 2.4900 | 111,220 |
Oct 22, 2024 | 2.6250 | 2.6250 | 2.4050 | 2.4500 | 2.4500 | 195,934 |
Oct 21, 2024 | 2.5000 | 2.6700 | 2.5000 | 2.5950 | 2.5950 | 261,615 |
Oct 18, 2024 | 2.3800 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 136,371 |
Oct 17, 2024 | 2.3750 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 90,819 |
Oct 16, 2024 | 2.4150 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 67,832 |
Oct 15, 2024 | 2.4300 | 2.4850 | 2.3500 | 2.3850 | 2.3850 | 101,592 |
Oct 14, 2024 | 2.3700 | 2.4350 | 2.3100 | 2.4300 | 2.4300 | 61,877 |
Oct 11, 2024 | 2.2750 | 2.3900 | 2.2550 | 2.3800 | 2.3800 | 126,534 |
Oct 10, 2024 | 2.3250 | 2.3350 | 2.2600 | 2.2700 | 2.2700 | 141,580 |
Oct 9, 2024 | 2.2500 | 2.3900 | 2.2500 | 2.2850 | 2.2850 | 172,667 |
Oct 8, 2024 | 2.2100 | 2.2900 | 2.1100 | 2.2400 | 2.2400 | 275,941 |
Oct 7, 2024 | 2.1900 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 174,350 |
Oct 4, 2024 | 2.0950 | 2.1600 | 2.0950 | 2.1500 | 2.1500 | 164,367 |
Oct 3, 2024 | 2.0250 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 347,848 |
Oct 2, 2024 | 2.0200 | 2.0900 | 2.0050 | 2.0500 | 2.0500 | 76,747 |
Oct 1, 2024 | 2.0000 | 2.0800 | 1.9920 | 2.0000 | 2.0000 | 300,602 |
Sep 30, 2024 | 2.0300 | 2.0450 | 1.9600 | 2.0000 | 2.0000 | 246,012 |
Sep 27, 2024 | 1.9680 | 2.1950 | 1.9680 | 2.0300 | 2.0300 | 347,543 |
Sep 26, 2024 | 1.9500 | 1.9800 | 1.9440 | 1.9500 | 1.9500 | 122,855 |
Sep 25, 2024 | 1.9660 | 1.9800 | 1.9200 | 1.9340 | 1.9340 | 92,515 |
Sep 24, 2024 | 1.9800 | 2.0500 | 1.9600 | 1.9620 | 1.9620 | 69,060 |
Sep 23, 2024 | 2.1450 | 2.1450 | 1.9420 | 2.0100 | 2.0100 | 126,977 |
Sep 20, 2024 | 2.1000 | 2.1150 | 1.9760 | 1.9760 | 1.9760 | 145,713 |
Sep 19, 2024 | 2.1700 | 2.2500 | 2.1000 | 2.1200 | 2.1200 | 74,739 |
Sep 18, 2024 | 1.9900 | 2.1900 | 1.9080 | 2.1900 | 2.1900 | 263,025 |
Sep 17, 2024 | 2.0050 | 2.0450 | 1.9640 | 1.9740 | 1.9740 | 52,743 |
Sep 16, 2024 | 2.1200 | 2.1200 | 1.9860 | 2.0000 | 2.0000 | 47,305 |
Sep 13, 2024 | 2.0000 | 2.1250 | 1.9660 | 2.0550 | 2.0550 | 45,026 |
Sep 12, 2024 | 1.9800 | 2.0000 | 1.9520 | 1.9620 | 1.9620 | 125,881 |
Sep 11, 2024 | 2.0000 | 2.0200 | 1.9400 | 1.9640 | 1.9640 | 94,902 |
Sep 10, 2024 | 2.0000 | 2.0550 | 1.9100 | 1.9780 | 1.9780 | 106,843 |
Sep 9, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 66,687 |
Sep 6, 2024 | 2.1500 | 2.1500 | 2.0050 | 2.0050 | 2.0050 | 114,357 |
Sep 5, 2024 | 2.1850 | 2.2900 | 2.0450 | 2.0700 | 2.0700 | 137,243 |
Sep 4, 2024 | 2.1500 | 2.2050 | 2.1050 | 2.2050 | 2.2050 | 77,572 |
Sep 3, 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1550 | 2.1550 | 40,235 |
Sep 2, 2024 | 2.1050 | 2.1900 | 1.9760 | 2.1750 | 2.1750 | 95,919 |
Aug 30, 2024 | 2.2400 | 2.2500 | 2.0550 | 2.0700 | 2.0700 | 182,078 |
Aug 29, 2024 | 2.4000 | 2.4000 | 2.1800 | 2.1900 | 2.1900 | 135,787 |
Aug 28, 2024 | 2.3500 | 2.4650 | 2.3500 | 2.4000 | 2.4000 | 222,620 |
Aug 27, 2024 | 2.2900 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 87,738 |
Aug 26, 2024 | 2.0400 | 2.2750 | 2.0400 | 2.2300 | 2.2300 | 41,573 |
Aug 23, 2024 | 2.0600 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 23,153 |
Aug 22, 2024 | 1.9300 | 2.0850 | 1.9300 | 2.0650 | 2.0650 | 54,226 |
Aug 21, 2024 | 1.8620 | 1.9800 | 1.8620 | 1.9320 | 1.9320 | 24,158 |
Aug 20, 2024 | 1.9200 | 1.9200 | 1.8180 | 1.8580 | 1.8580 | 52,408 |
Aug 19, 2024 | 1.9300 | 1.9320 | 1.8600 | 1.8600 | 1.8600 | 72,122 |
Aug 16, 2024 | 1.8520 | 1.9400 | 1.8000 | 1.8340 | 1.8340 | 46,372 |
Aug 15, 2024 | 1.7680 | 1.8480 | 1.7400 | 1.7960 | 1.7960 | 65,026 |
Aug 14, 2024 | 1.7820 | 1.8320 | 1.7540 | 1.7540 | 1.7540 | 65,554 |
Aug 13, 2024 | 1.9100 | 1.9980 | 1.7900 | 1.8140 | 1.8140 | 68,876 |
Aug 12, 2024 | 1.9640 | 1.9640 | 1.9040 | 1.9080 | 1.9080 | 12,142 |
Aug 9, 2024 | 1.9540 | 2.0550 | 1.9200 | 1.9620 | 1.9620 | 72,267 |
Aug 8, 2024 | 2.0250 | 2.0450 | 1.9200 | 1.9560 | 1.9560 | 102,899 |
Aug 7, 2024 | 2.1250 | 2.1250 | 1.9540 | 1.9560 | 1.9560 | 44,994 |
Aug 6, 2024 | 2.0150 | 2.0950 | 1.9700 | 2.0550 | 2.0550 | 33,308 |
Aug 5, 2024 | 1.9600 | 2.0800 | 1.9200 | 1.9980 | 1.9980 | 141,447 |
Aug 2, 2024 | 2.1050 | 2.2050 | 1.9620 | 2.0300 | 2.0300 | 177,557 |
Aug 1, 2024 | 2.1350 | 2.1900 | 2.1000 | 2.1000 | 2.1000 | 23,616 |
Jul 31, 2024 | 2.1650 | 2.1950 | 2.0950 | 2.1450 | 2.1450 | 36,524 |
Jul 30, 2024 | 2.1450 | 2.2000 | 2.0900 | 2.1150 | 2.1150 | 21,951 |
Jul 29, 2024 | 2.1850 | 2.2600 | 2.0850 | 2.1150 | 2.1150 | 15,779 |
Jul 26, 2024 | 2.0950 | 2.2500 | 2.0950 | 2.2150 | 2.2150 | 36,634 |
Jul 25, 2024 | 2.1500 | 2.1950 | 2.0500 | 2.1400 | 2.1400 | 15,637 |
Jul 24, 2024 | 2.0400 | 2.1650 | 2.0400 | 2.1000 | 2.1000 | 16,214 |
Jul 23, 2024 | 2.2450 | 2.2450 | 2.1200 | 2.1400 | 2.1400 | 22,699 |
Jul 22, 2024 | 2.1500 | 2.2350 | 2.1000 | 2.1950 | 2.1950 | 101,536 |
Jul 19, 2024 | 2.3500 | 2.3500 | 2.1500 | 2.1500 | 2.1500 | 56,133 |
Jul 18, 2024 | 2.2650 | 2.3300 | 2.2350 | 2.3100 | 2.3100 | 41,973 |
Jul 17, 2024 | 2.2350 | 2.3350 | 2.2250 | 2.2900 | 2.2900 | 31,067 |
Jul 16, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 23,518 |
Jul 15, 2024 | 2.4150 | 2.4150 | 2.2250 | 2.2250 | 2.2250 | 76,689 |
Jul 12, 2024 | 2.4000 | 2.4550 | 2.3450 | 2.3700 | 2.3700 | 134,154 |
Jul 11, 2024 | 2.3500 | 2.4450 | 2.2800 | 2.4100 | 2.4100 | 58,701 |
Jul 10, 2024 | 2.3800 | 2.4450 | 2.3450 | 2.3550 | 2.3550 | 32,179 |
Jul 9, 2024 | 2.3600 | 2.4500 | 2.2850 | 2.3300 | 2.3300 | 62,795 |
Jul 8, 2024 | 2.4250 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 96,440 |
Jul 5, 2024 | 2.3750 | 2.4700 | 2.3000 | 2.4100 | 2.4100 | 117,215 |
Jul 4, 2024 | 2.3000 | 2.4500 | 2.2450 | 2.3700 | 2.3700 | 90,596 |
Jul 3, 2024 | 2.0750 | 2.3400 | 2.0750 | 2.2700 | 2.2700 | 101,600 |
Jul 2, 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 54,054 |
Jul 1, 2024 | 2.0850 | 2.1200 | 2.0500 | 2.0950 | 2.0950 | 63,699 |
Jun 28, 2024 | 2.0750 | 2.1300 | 1.9700 | 1.9980 | 1.9980 | 48,241 |
Jun 27, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jun 26, 2024 | 2.0050 | 2.0300 | 1.9000 | 1.9400 | 1.9400 | 108,849 |
Jun 25, 2024 | 1.9500 | 2.1300 | 1.9500 | 1.9960 | 1.9960 | 80,716 |
Jun 24, 2024 | 2.0850 | 2.0850 | 1.9580 | 2.0450 | 2.0450 | 52,392 |
Jun 21, 2024 | 2.1050 | 2.1550 | 1.9700 | 1.9700 | 1.9700 | 115,037 |
Jun 20, 2024 | 2.1100 | 2.1200 | 2.0550 | 2.1150 | 2.1150 | 43,957 |
Jun 19, 2024 | 2.2250 | 2.2250 | 2.0600 | 2.1000 | 2.1000 | 42,405 |
Jun 18, 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1450 | 2.1450 | - |
Jun 17, 2024 | 2.3150 | 2.3150 | 2.1100 | 2.1650 | 2.1650 | 71,230 |
Jun 14, 2024 | 2.3050 | 2.3100 | 2.2150 | 2.2800 | 2.2800 | 78,624 |
Jun 13, 2024 | 2.3200 | 2.4500 | 2.2000 | 2.2800 | 2.2800 | 77,329 |
Jun 12, 2024 | 2.4150 | 2.4550 | 2.3600 | 2.3900 | 2.3900 | 155,590 |
Jun 11, 2024 | 2.5400 | 2.5700 | 2.3500 | 2.3900 | 2.3900 | 175,860 |
Jun 10, 2024 | 2.6900 | 2.6900 | 2.5650 | 2.5650 | 2.5650 | 67,743 |
Related Tickers
A4Y.DE ACCENTRO Real Estate AG
0.1890
-7.35%
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
7.32
-0.27%
DGR.DE Deutsche Grundstücksauktionen AG
7.55
0.00%
MHIVF Invesque Inc.
0.0900
0.00%
O5G.DE CPI Property Group
0.8350
0.00%
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7250
0.00%
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.1710
-13.20%