IOB - Delayed Quote EUR

Branicks Group AG (0QGG.IL)

Compare
2.4050
-0.0150
(-0.62%)
As of February 3 at 2:38:42 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.00002.40502.40502.40502.405046
Jan 31, 20252.49002.53002.47502.50252.50251,201
Jan 30, 20252.42502.47002.40002.46002.4600184
Jan 29, 20252.36252.41502.37502.38752.38751,500
Jan 28, 20252.36752.41502.36002.38252.382561
Jan 27, 20252.37252.42502.38502.38752.38754
Jan 24, 20252.29002.39002.31002.34252.34252,725
Jan 23, 20252.26002.26002.26002.26002.2600-
Jan 22, 20252.17252.26002.21002.26002.26004,369
Jan 21, 20252.20502.25002.24502.25002.25001,230
Jan 20, 20252.22002.17502.16002.21502.21502
Jan 17, 20252.19252.26002.20002.25502.255043
Jan 16, 20252.13752.20502.17502.18252.18251,476
Jan 15, 20252.12752.17502.14502.16752.16751,004
Jan 14, 20252.13252.20002.11002.12752.12754
Jan 13, 20252.20502.14002.10502.11752.1175103
Jan 10, 20252.19252.16002.16002.14752.147560
Jan 9, 20252.18252.21002.16502.18252.18256,107
Jan 8, 20252.22002.20002.13502.16252.1625867
Jan 7, 20252.30252.31002.24502.20502.20502
Jan 6, 20252.24502.29002.26002.29002.2900509
Jan 3, 20252.29002.29502.29502.28002.2800222
Jan 2, 20252.22002.27502.26502.28502.28508
Dec 31, 20242.26002.26002.26002.26002.2600-
Dec 30, 20242.17752.26002.19002.26002.2600223
Dec 27, 20242.20002.39002.22002.26002.2600901
Dec 24, 20242.16252.16252.16252.16252.1625-
Dec 23, 20242.12752.18002.12502.16252.1625621
Dec 20, 20242.20502.15002.07502.09502.095061,322
Dec 19, 20242.22502.23002.15002.22502.22502,698
Dec 18, 20242.29002.29502.29502.24502.2450502
Dec 17, 20242.34252.32002.30502.29502.2950715
Dec 16, 20242.38252.39002.27502.32252.32257,322
Dec 13, 20242.44502.42502.39002.36752.3675660
Dec 12, 20242.43002.46502.46502.42002.42003
Dec 11, 20242.42502.44002.41002.39252.39252,100
Dec 10, 20242.42002.43502.40502.39252.392513,590
Dec 9, 20242.39252.48002.34502.45502.45503,015
Dec 6, 20242.41502.46502.42002.44502.44504,005
Dec 5, 20242.33252.38002.35002.41002.4100176
Dec 4, 20242.31752.35502.32002.35252.3525849
Dec 3, 20242.37252.38002.32502.33252.332580
Dec 2, 20242.37752.40002.37502.31252.3125407
Nov 29, 20242.41502.41002.40002.37752.377589
Nov 28, 20242.31752.41502.31002.41502.41502,786
Nov 27, 20242.26502.26502.26502.26502.2650-
Nov 26, 20242.35752.29002.22002.26502.26508,603
Nov 25, 20242.24502.29502.26002.29002.290019
Nov 22, 20242.20002.26002.18502.23502.23503,167
Nov 21, 20242.24002.19002.16002.21002.210053
Nov 20, 20242.29502.33502.23502.22502.22502,001
Nov 19, 20242.31252.44002.25502.24502.2450213
Nov 18, 20242.33252.29502.23502.32752.3275100,171
Nov 15, 20242.37752.39502.30002.33252.332512,636
Nov 14, 20242.34752.31002.28502.33752.33751,210
Nov 13, 20242.48502.53502.34502.36252.36251,155
Nov 12, 20242.48502.41002.39502.43502.4350242
Nov 11, 20242.45502.49502.47002.52252.52252,047
Nov 8, 20242.45502.46002.43002.45002.450010,900
Nov 7, 20242.54252.58002.52002.52752.52751,122
Nov 6, 20242.44002.47002.43002.42502.42502,299
Nov 5, 20242.45502.45502.45502.45502.4550-
Nov 4, 20242.53252.47502.44002.45502.45502,154
Nov 1, 20242.52252.54002.51002.50752.5075346
Oct 31, 20242.50752.56002.50502.52752.52752,106
Oct 30, 20242.54252.55002.49002.51252.51251,391
Oct 29, 20242.64502.66002.54002.56752.567566
Oct 28, 20242.49002.65002.49502.63502.635014,779
Oct 25, 20242.53252.54002.46502.49002.49009,854
Oct 24, 20242.49002.66002.51502.49002.4900930
Oct 23, 20242.52752.51502.43502.50752.50754,866
Oct 22, 20242.63002.58002.44912.46502.465032,971
Oct 21, 20242.53752.63002.50002.61002.61008,437
Oct 18, 20242.36752.46002.39002.47002.47007,482
Oct 17, 20242.37252.37502.32002.33752.33751,539
Oct 16, 20242.40002.41502.35002.36752.367575
Oct 15, 20242.43502.47002.37002.40002.40004,293
Oct 14, 20242.36752.39502.35002.40502.40503,512
Oct 11, 20242.28502.39002.27502.36252.36255,918
Oct 10, 20242.31252.33002.26502.27002.27004,936
Oct 9, 20242.25502.38002.27002.27002.27001,184
Oct 8, 20242.20002.22002.19502.22002.22003,570
Oct 7, 20242.18252.24002.16002.22002.22004,089
Oct 4, 20242.06502.16002.13002.13752.1375584
Oct 3, 20242.01202.05002.01502.04452.04454,008
Oct 2, 20242.01002.03502.00002.03002.03002,591
Oct 1, 20242.00552.02002.00002.00652.0065561
Sep 30, 20242.03552.03501.98201.99651.99653,266
Sep 27, 20241.96102.16501.96802.03002.030010,318
Sep 26, 20241.98101.96001.92201.95651.9565234
Sep 25, 20241.96301.98001.93601.94001.9400341
Sep 24, 20242.08501.98801.96001.97751.97753,526
Sep 23, 20242.04902.00501.95002.00552.005574
Sep 20, 20242.07502.10001.97602.00652.006568,069
Sep 19, 20242.18252.23502.13502.12252.12251,123
Sep 18, 20241.98552.14501.96002.18252.1825651
Sep 17, 20242.02452.03001.99001.99201.99203,009
Sep 16, 20242.07002.01502.00002.01002.0100141
Sep 13, 20242.00202.08002.05502.10752.10752,113
Sep 12, 20241.98651.99801.97801.98651.98655,524
Sep 11, 20241.98751.95201.95201.98651.98658
Sep 10, 20242.02552.02001.95001.97751.97751,421
Sep 9, 20242.04902.01001.95401.98551.98553,675
Sep 6, 20242.08502.07002.00002.04002.04005,411
Sep 5, 20242.16252.26002.12002.10252.10254,788
Sep 4, 20242.15252.20002.14502.17252.172580
Sep 3, 20242.16252.20002.16002.16752.16756,300
Sep 2, 20242.12252.12002.01502.17752.17751,276
Aug 30, 20242.05502.25002.06502.10752.10757,661
Aug 29, 20242.24502.26502.20002.21502.21501,659
Aug 28, 20242.35252.45502.35002.37252.372513,753
Aug 27, 20242.20502.30002.20502.32752.32752,735
Aug 23, 20242.02552.09002.06502.06002.06001,765
Aug 22, 20241.95752.08501.99202.04552.04552,939
Aug 21, 20241.88501.86201.86201.92401.9240335
Aug 20, 20241.88101.91801.84601.88101.88107,516
Aug 19, 20241.89701.90401.86201.87801.87802,772
Aug 16, 20241.85401.92201.87201.86201.86202,501
Aug 15, 20241.76001.79201.74201.79401.79408,620
Aug 14, 20241.80901.82401.78001.78201.7820132
Aug 13, 20241.93601.93801.84601.83101.83107,008
Aug 12, 20241.97751.97751.97751.97751.9775-
Aug 9, 20241.97652.01501.90201.97751.97757,078
Aug 8, 20242.01102.02501.94201.97201.972019,427
Aug 7, 20242.08501.99201.99201.98201.98207
Aug 6, 20241.99551.99551.99551.99551.9955-
Aug 5, 20241.99552.03001.96001.99551.995528
Aug 2, 20242.13752.16001.90202.05502.055013,016
Aug 1, 20242.10252.18002.13502.12252.1225135
Jul 31, 20242.12752.12502.11502.15252.15252,276
Jul 30, 20242.17252.19502.10002.13252.13251,322
Jul 29, 20242.20002.24002.18002.11252.1125125
Jul 26, 20242.13252.22002.14002.21502.21502,676
Jul 25, 20242.15752.24002.05002.17752.1775602
Jul 24, 20242.13752.25002.08002.13252.13255,009
Jul 23, 20242.20502.20002.14502.16252.16255,509
Jul 22, 20242.12252.21002.10002.22502.22507,628
Jul 19, 20242.24002.33002.20002.17752.1775971
Jul 18, 20242.30252.33002.24002.30252.30251,364
Jul 17, 20242.27002.33502.22502.30252.30251,909
Jul 16, 20242.23502.24002.21002.23002.2300203
Jul 15, 20242.38752.36002.23002.26002.26002,108
Jul 12, 20242.38252.40002.37002.37752.3775985
Jul 11, 20242.38752.37502.26002.38752.38755,110
Jul 10, 20242.40002.36002.34502.38252.38255,149
Jul 9, 20242.35252.40502.29502.31752.31753,588
Jul 8, 20242.43002.46002.35002.37252.37252,959
Jul 5, 20242.40502.42002.31002.38752.38758,492
Jul 4, 20242.33752.43002.25002.40002.40004,310
Jul 3, 20242.10752.31002.09002.27502.27508,611
Jul 2, 20242.12252.13502.08002.13252.1325131
Jul 1, 20242.11752.11502.10002.09002.09009
Jun 28, 20242.10752.10002.05001.99101.99101,052
Jun 27, 20241.98552.02001.99202.00552.00555
Jun 26, 20242.01101.97401.93001.92801.92809,327
Jun 25, 20241.96652.01501.95001.99201.99203,876
Jun 24, 20242.07002.05501.99002.03102.03109
Jun 21, 20242.09002.10501.97002.03102.031054,007
Jun 20, 20242.10752.14002.09502.09502.09502,278
Jun 19, 20242.21002.13002.04502.13252.1325613
Jun 18, 20242.20502.15002.15002.13752.1375168
Jun 17, 20242.29502.31002.10502.15252.15251,312
Jun 14, 20242.33252.32002.21502.29502.295010,276
Jun 13, 20242.38252.38502.25502.27502.275010,543
Jun 12, 20242.43002.58502.38502.37252.37252,033
Jun 11, 20242.51252.57502.35502.37252.372510,313
Jun 10, 20242.67502.64002.56002.57252.572518,381
Jun 7, 20242.68502.77002.66002.69502.69506,732
Jun 6, 20242.53252.74002.51502.65002.65001,318
Jun 5, 20242.76252.80502.58002.60502.60506,500
Jun 4, 20242.58752.79502.56002.75252.75256,222
Jun 3, 20242.51752.56502.48502.52252.522529
May 31, 20242.50252.47502.41002.46502.46504,657
May 30, 20242.27002.62002.30002.55752.55757,195
May 29, 20242.62502.64502.25502.30752.307513,453
May 28, 20242.37252.54502.32502.54252.542511,602
May 24, 20242.10752.28502.10002.28502.28503,689
May 23, 20242.06502.18002.13502.12252.1225562
May 22, 20241.88501.98001.88202.00552.0055100,784
May 21, 20242.02552.04001.92401.93601.93601,711
May 20, 20242.05002.07001.97802.00552.00551,206
May 17, 20242.08502.12002.03502.02552.0255878
May 16, 20242.28002.25502.00002.02552.02559,545
May 15, 20241.74901.99601.75401.97301.97308,686
May 14, 20241.68001.77001.66601.73301.73304,992
May 13, 20241.64501.69001.65401.67301.67301,688
May 10, 20241.63001.69001.62201.66501.6650357
May 9, 20241.64101.73401.64201.63401.6340695
May 8, 20241.71201.70001.62001.64101.6410899
May 7, 20241.68001.67801.65401.68201.68202,319
May 3, 20241.72501.77601.67401.73101.73103,360
May 2, 20241.71201.76601.64001.76801.76804,991
May 1, 20241.62401.62401.62401.62401.6240-
Apr 30, 20241.65701.85401.58201.62401.624013,822
Apr 29, 20241.29601.43001.29401.44401.44405,229
Apr 26, 20241.38201.37601.29201.29601.29605,190
Apr 25, 20241.39201.37581.34401.37201.37202,745
Apr 24, 20241.49101.50201.36801.38401.384011,505
Apr 23, 20241.44601.52001.43001.48701.487016,480
Apr 22, 20241.51301.52801.48001.48101.48101,400
Apr 19, 20241.43101.51601.36401.50301.503015,593
Apr 18, 20241.36001.43201.37201.39401.394011,088
Apr 17, 20241.42501.41801.38001.37401.37403,502
Apr 16, 20241.43501.44801.39401.39801.39809,691
Apr 15, 20241.52001.50601.42201.46401.464016,367
Apr 12, 20241.55801.68401.51201.53001.53004,711
Apr 11, 20241.50301.53201.47801.55401.55404,997
Apr 10, 20241.42501.52401.42201.48501.48507,599
Apr 9, 20241.42301.47201.38601.41901.419014,766
Apr 8, 20241.32701.40201.30801.37201.372010,482
Apr 5, 20241.26701.28401.27601.27301.27302,151
Apr 4, 20241.31201.30401.28201.29401.29409,463
Apr 3, 20241.37601.37001.32201.38601.38607,276
Apr 2, 20241.42301.44001.33401.34901.349017,964
Mar 28, 20241.43501.44601.39201.42901.42901,304
Mar 27, 20241.43501.46801.36601.48701.487012,561
Mar 26, 20241.16701.53001.06001.39601.396011,144
Mar 25, 20241.12601.14001.07801.15001.150040,772
Mar 22, 20241.00951.05001.00001.02051.02054,866
Mar 21, 20241.01751.02800.96901.00101.001023,631
Mar 20, 20240.96901.01400.90100.97200.97206,965
Mar 19, 20240.90050.93500.88800.93700.937090,826
Mar 18, 20240.97850.98900.87700.90550.905514,844
Mar 15, 20240.97650.97400.93400.96500.9650261,086
Mar 14, 20241.04601.05580.98000.99200.99207,913
Mar 13, 20241.08901.05021.02201.02901.02904,777
Mar 12, 20241.03301.10701.00801.04401.044014,803
Mar 11, 20241.05001.03200.97901.02701.02702,990
Mar 8, 20241.13601.15401.00801.02501.025011,183
Mar 7, 20241.04601.10000.98001.09901.099018,046
Mar 6, 20241.27501.28801.09801.07201.07209,453
Mar 5, 20241.04401.26800.98901.23401.234021,148
Mar 4, 20241.20601.22801.06201.06801.068013,537
Mar 1, 20241.22401.24201.16001.22001.220020,000
Feb 29, 20241.20001.26201.18201.21401.2140186,077
Feb 28, 20241.32101.31401.21401.26101.26101,884
Feb 27, 20241.37201.35001.30001.31401.31409,030
Feb 26, 20241.41501.43401.32601.34501.345012,951
Feb 23, 20241.35501.42201.32201.42301.42302,674
Feb 22, 20241.34501.37201.28401.38401.384016,155
Feb 21, 20241.43701.37201.32801.36001.360031,224
Feb 20, 20241.34501.42001.30201.42101.42105,391
Feb 19, 20241.43101.40401.34001.36801.36806,942
Feb 16, 20241.38201.41001.35801.39401.394017,041
Feb 15, 20241.43501.36631.32001.32901.32904,292
Feb 14, 20241.37401.45801.38401.42301.4230351,388
Feb 13, 20241.54601.54401.40001.40501.405012,027
Feb 12, 20241.52001.58401.48401.52801.5280121,785
Feb 9, 20241.59101.62801.50201.51301.513030,341
Feb 8, 20241.60201.66001.54401.54601.546041,338
Feb 7, 20241.64101.67601.57001.59701.597015,186
Feb 6, 20241.98751.95601.67401.68001.680048,422
Feb 5, 20242.12752.11501.89201.89701.897065,098

Related Tickers

61B.F Heimstaden AB (publ)
1.2620
+1.28%
 
3465.T Ki-Star Real Estate Co.,Ltd
4,240.00
-0.47%
 
KMCP.OL KMC Properties ASA
0.0504
-6.67%
 
AZA.SI IPC Corporation Ltd
0.0940
0.00%
 
CLNXF Cellnex Telecom, S.A.
33.04
0.00%
 
NTGR.TA Netanel Group Ltd
1,605.00
+1.26%
 
FC9.DE FCR Immobilien AG
11.10
+1.83%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.3810
-3.30%
 
WNBZ.TA Wind Buzz Technologies Ltd
30.50
+8.30%
 
OLT.OL Olav Thon Eiendomsselskap ASA
229.00
+0.88%