Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Broadridge Financial Solutions, Inc. (5B9.F)

Compare
218.00
0.00
(0.00%)
As of 10:57:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025214.00218.00214.00218.00218.00400
Apr 3, 2025218.00218.00218.00218.00218.0015
Apr 2, 2025226.00226.00226.00226.00226.00-
Apr 1, 2025222.00222.00222.00222.00222.00-
Mar 31, 2025218.00218.00218.00218.00218.00-
Mar 28, 2025218.00218.00218.00218.00218.00-
Mar 27, 2025220.00220.00220.00220.00220.00-
Mar 26, 2025220.00220.00220.00220.00220.00-
Mar 25, 2025216.00216.00216.00216.00216.00-
Mar 24, 2025214.00214.00214.00214.00214.00-
Mar 21, 2025214.00214.00214.00214.00214.00-
Mar 20, 2025216.00216.00216.00216.00216.00-
Mar 19, 2025210.00210.00210.00210.00210.00-
Mar 18, 2025210.00210.00210.00210.00210.00-
Mar 17, 2025206.00206.00206.00206.00206.00-
Mar 14, 2025208.00208.00208.00208.00208.00-
Mar 13, 2025 0.80 Dividend
Mar 13, 2025204.00204.00204.00204.00204.00-
Mar 12, 2025208.00208.00208.00208.00207.12-
Mar 11, 2025212.00212.00212.00212.00211.10-
Mar 10, 2025220.00220.00220.00220.00219.07-
Mar 7, 2025218.00218.00218.00218.00217.08-
Mar 6, 2025224.00224.00224.00224.00223.05-
Mar 5, 2025228.00228.00228.00228.00227.04-
Mar 4, 2025232.00232.00230.00230.00229.0322
Mar 3, 2025232.00232.00232.00232.00231.02-
Feb 28, 2025226.00226.00226.00226.00225.04-
Feb 27, 2025226.00226.00226.00226.00225.04-
Feb 26, 2025224.00224.00224.00224.00223.05-
Feb 25, 2025224.00224.00224.00224.00223.05-
Feb 24, 2025224.00224.00224.00224.00223.05-
Feb 21, 2025224.00224.00224.00224.00223.05-
Feb 20, 2025228.00228.00228.00228.00227.04-
Feb 19, 2025228.00228.00228.00228.00227.04-
Feb 18, 2025228.00228.00228.00228.00227.04-
Feb 17, 2025228.00228.00228.00228.00227.04-
Feb 14, 2025232.00232.00232.00232.00231.026
Feb 13, 2025232.00232.00232.00232.00231.02-
Feb 12, 2025232.00232.00232.00232.00231.02-
Feb 11, 2025234.00234.00234.00234.00233.01-
Feb 10, 2025232.00232.00232.00232.00231.02-
Feb 7, 2025230.00230.00230.00230.00229.03-
Feb 6, 2025230.00230.00230.00230.00229.03-
Feb 5, 2025230.00230.00230.00230.00229.03-
Feb 4, 2025230.00230.00230.00230.00229.03-
Feb 3, 2025228.00228.00228.00228.00227.04-
Jan 31, 2025230.00230.00230.00230.00229.03-
Jan 30, 2025226.00226.00226.00226.00225.04-
Jan 29, 2025226.00230.00226.00230.00229.0310
Jan 28, 2025228.00228.00226.00226.00225.045
Jan 27, 2025224.00224.00224.00224.00223.05-
Jan 24, 2025226.00226.00226.00226.00225.04-
Jan 23, 2025224.00224.00224.00224.00223.05-
Jan 22, 2025224.00224.00224.00224.00223.05-
Jan 21, 2025222.00222.00222.00222.00221.06-
Jan 20, 2025222.00222.00222.00222.00221.06-
Jan 17, 2025224.00224.00224.00224.00223.05-
Jan 16, 2025220.00220.00220.00220.00219.07-
Jan 15, 2025220.00220.00220.00220.00219.07-
Jan 14, 2025218.00218.00218.00218.00217.08-
Jan 13, 2025216.00216.00216.00216.00215.09-
Jan 10, 2025222.00222.00222.00222.00221.06-
Jan 9, 2025222.00222.00222.00222.00221.06-
Jan 8, 2025218.00218.00218.00218.00217.08-
Jan 7, 2025216.00216.00216.00216.00215.09-
Jan 6, 2025222.00222.00222.00222.00221.06-
Jan 3, 2025220.00220.00220.00220.00219.07-
Jan 2, 2025218.00218.00218.00218.00217.08-
Dec 30, 2024216.00216.00216.00216.00215.09-
Dec 27, 2024218.00218.00218.00218.00217.08-
Dec 23, 2024216.00216.00216.00216.00215.09-
Dec 20, 2024214.00214.00214.00214.00213.09-
Dec 19, 2024214.00214.00214.00214.00213.09-
Dec 18, 2024218.00218.00218.00218.00217.08-
Dec 17, 2024220.00220.00220.00220.00219.07-
Dec 16, 2024222.00222.00222.00222.00221.06-
Dec 13, 2024 0.80 Dividend
Dec 13, 2024224.00224.00224.00224.00223.05-
Dec 12, 2024222.00222.00222.00222.00220.18-
Dec 11, 2024224.00224.00224.00224.00222.17-
Dec 10, 2024220.00220.00220.00220.00218.20-
Dec 9, 2024222.00222.00222.00222.00220.18-
Dec 6, 2024222.00222.00222.00222.00220.18-
Dec 5, 2024220.00220.00220.00220.00218.20-
Dec 4, 2024220.00220.00220.00220.00218.20-
Dec 3, 2024222.00222.00222.00222.00220.18-
Dec 2, 2024224.00224.00224.00224.00222.17-
Nov 29, 2024222.00222.00222.00222.00220.18-
Nov 28, 2024224.00224.00224.00224.00222.17-
Nov 27, 2024224.00224.00224.00224.00222.17-
Nov 26, 2024222.00222.00222.00222.00220.18-
Nov 25, 2024220.00220.00220.00220.00218.20-
Nov 22, 2024216.00216.00216.00216.00214.23-
Nov 21, 2024212.00212.00212.00212.00210.27-
Nov 20, 2024212.00212.00212.00212.00210.27-
Nov 19, 2024214.00216.00214.00216.00214.2312
Nov 18, 2024216.00216.00216.00216.00214.23-
Nov 15, 2024214.00214.00214.00214.00212.25-
Nov 14, 2024216.00216.00216.00216.00214.23-
Nov 13, 2024212.00212.00212.00212.00210.27-
Nov 12, 2024212.00212.00212.00212.00210.27-
Nov 11, 2024210.00212.00210.00212.00210.2710
Nov 8, 2024204.00204.00204.00204.00202.33-
Nov 7, 2024204.00204.00204.00204.00202.33-
Nov 6, 2024200.00200.00200.00200.00198.365
Nov 5, 2024192.00192.00192.00192.00190.43-
Nov 4, 2024191.00191.00191.00191.00189.44-
Nov 1, 2024193.00193.00193.00193.00191.42-
Oct 31, 2024194.00194.00192.00192.00190.4340
Oct 30, 2024197.00197.00197.00197.00195.39-
Oct 29, 2024198.00198.00198.00198.00196.38-
Oct 28, 2024198.00198.00198.00198.00196.38-
Oct 25, 2024199.00199.00199.00199.00197.37-
Oct 24, 2024200.00200.00200.00200.00198.36-
Oct 23, 2024200.00200.00200.00200.00198.36-
Oct 22, 2024202.00202.00202.00202.00200.35-
Oct 21, 2024202.00202.00202.00202.00200.35-
Oct 18, 2024199.00199.00199.00199.00197.37-
Oct 17, 2024200.00200.00200.00200.00198.36-
Oct 16, 2024204.00204.00204.00204.00202.33-
Oct 15, 2024202.00202.00202.00202.00200.35-
Oct 14, 2024200.00204.00200.00204.00202.3380
Oct 11, 2024198.00198.00198.00198.00196.38-
Oct 10, 2024200.00200.00200.00200.00198.36-
Oct 9, 2024197.00197.00197.00197.00195.39-
Oct 8, 2024195.00195.00195.00195.00193.41-
Oct 7, 2024196.00196.00196.00196.00194.40-
Oct 4, 2024195.00195.00195.00195.00193.41-
Oct 3, 2024193.00193.00193.00193.00191.42-
Oct 2, 2024193.00193.00191.00191.00189.4450
Oct 1, 2024192.00192.00192.00192.00190.43-
Sep 30, 2024189.00189.00189.00189.00187.45-
Sep 27, 2024189.00189.00189.00189.00187.45-
Sep 26, 2024186.00186.00186.00186.00184.48-
Sep 25, 2024187.00187.00187.00187.00185.47-
Sep 24, 2024189.00189.00189.00189.00187.45-
Sep 23, 2024186.00186.00186.00186.00184.48-
Sep 20, 2024187.00187.00187.00187.00185.47-
Sep 19, 2024187.00187.00187.00187.00185.47-
Sep 18, 2024189.00189.00189.00189.00187.45-
Sep 17, 2024190.00190.00190.00190.00188.45-
Sep 16, 2024190.00190.00190.00190.00188.45-
Sep 13, 2024189.00189.00189.00189.00187.45-
Sep 12, 2024 0.80 Dividend
Sep 12, 2024191.00191.00191.00191.00189.44-
Sep 11, 2024192.00192.00192.00192.00189.56-
Sep 10, 2024190.00190.00190.00190.00187.58-
Sep 9, 2024187.00187.00187.00187.00184.62-
Sep 6, 2024189.00189.00189.00189.00186.60-
Sep 5, 2024191.00191.00191.00191.00188.57-
Sep 4, 2024190.00190.00190.00190.00187.58-
Sep 3, 2024192.00192.00192.00192.00189.56-
Sep 2, 2024192.00192.00192.00192.00189.56-
Aug 30, 2024191.00191.00191.00191.00188.57-
Aug 29, 2024189.00189.00189.00189.00186.60-
Aug 28, 2024187.00187.00187.00187.00184.62-
Aug 27, 2024187.00187.00187.00187.00184.62-
Aug 26, 2024186.00186.00186.00186.00183.63-
Aug 23, 2024188.00188.00188.00188.00185.61-
Aug 22, 2024188.00188.00188.00188.00185.61-
Aug 21, 2024187.00187.00187.00187.00184.62-
Aug 20, 2024187.00187.00187.00187.00184.62-
Aug 19, 2024188.00188.00188.00188.00185.61-
Aug 16, 2024190.00190.00190.00190.00187.58-
Aug 15, 2024189.00189.00189.00189.00186.60-
Aug 14, 2024191.00191.00191.00191.00188.57-
Aug 13, 2024193.00193.00193.00193.00190.54-
Aug 12, 2024195.00195.00195.00195.00192.52-
Aug 9, 2024197.00197.00197.00197.00194.49-
Aug 8, 2024193.00193.00193.00193.00190.54-
Aug 7, 2024202.00202.00202.00202.00199.43-
Aug 6, 2024192.00192.00192.00192.00189.56-
Aug 5, 2024194.00194.00194.00194.00191.53-
Aug 2, 2024197.00197.00197.00197.00194.49-
Aug 1, 2024197.00197.00197.00197.00194.49-
Jul 31, 2024198.00198.00198.00198.00195.48-
Jul 30, 2024194.00194.00194.00194.00191.53-
Jul 29, 2024196.00196.00196.00196.00193.51-
Jul 26, 2024191.00191.00191.00191.00188.57-
Jul 25, 2024187.00187.00187.00187.00184.62-
Jul 24, 2024189.00189.00189.00189.00186.60-
Jul 23, 2024188.00188.00188.00188.00185.61-
Jul 22, 2024185.00185.00185.00185.00182.65-
Jul 19, 2024188.00188.00188.00188.00185.61-
Jul 18, 2024190.00190.00190.00190.00187.58-
Jul 17, 2024191.00191.00191.00191.00188.57-
Jul 16, 2024190.00190.00190.00190.00187.58-
Jul 15, 2024189.00189.00189.00189.00186.60-
Jul 12, 2024188.00188.00188.00188.00185.61-
Jul 11, 2024185.00185.00185.00185.00182.65-
Jul 10, 2024185.00185.00185.00185.00182.65-
Jul 9, 2024187.00187.00187.00187.00184.62-
Jul 8, 2024186.00186.00186.00186.00183.63-
Jul 5, 2024185.00185.00185.00185.00182.65-
Jul 4, 2024184.00184.00184.00184.00181.66-
Jul 3, 2024184.00184.00184.00184.00181.66-
Jul 2, 2024183.00183.00183.00183.00180.67-
Jul 1, 2024182.00182.00182.00182.00179.68-
Jun 28, 2024186.00186.00186.00186.00183.63-
Jun 27, 2024187.00187.00187.00187.00184.62-
Jun 26, 2024186.00186.00186.00186.00183.63-
Jun 25, 2024188.00188.00188.00188.00185.61-
Jun 24, 2024188.00188.00188.00188.00185.61-
Jun 21, 2024186.00186.00186.00186.00183.63-
Jun 20, 2024186.00186.00186.00186.00183.63-
Jun 19, 2024185.00186.00185.00186.00183.6330
Jun 18, 2024184.00184.00184.00184.00181.66109
Jun 17, 2024182.00182.00182.00182.00179.68-
Jun 14, 2024 0.72 Dividend
Jun 14, 2024181.00181.00181.00181.00178.70-
Jun 13, 2024181.00181.00181.00181.00177.91-
Jun 12, 2024183.00183.00183.00183.00179.87-
Jun 11, 2024183.00183.00183.00183.00179.87-
Jun 10, 2024184.00184.00184.00184.00180.86-
Jun 7, 2024181.00181.00181.00181.00177.91-
Jun 6, 2024181.00181.00181.00181.00177.91-
Jun 5, 2024184.00184.00184.00184.00180.86-
Jun 4, 2024182.00182.00182.00182.00178.89-
Jun 3, 2024184.00184.00184.00184.00180.86-
May 31, 2024181.00181.00181.00181.00177.91-
May 30, 2024178.00178.00178.00178.00174.96-
May 29, 2024179.00179.00179.00179.00175.94-
May 28, 2024184.00184.00184.00184.00180.86-
May 27, 2024184.00184.00184.00184.00180.86-
May 24, 2024186.00187.00186.00187.00183.802
May 23, 2024188.00188.00188.00188.00184.79-
May 22, 2024184.00184.00184.00184.00180.86-
May 21, 2024183.00183.00183.00183.00179.87-
May 20, 2024186.00186.00186.00186.00182.82-
May 17, 2024188.00188.00188.00188.00184.79-
May 16, 2024186.00186.00186.00186.00182.82-
May 15, 2024185.00185.00185.00185.00181.84-
May 14, 2024183.00183.00183.00183.00179.87-
May 13, 2024182.00182.00182.00182.00178.89-
May 10, 2024180.00180.00180.00180.00176.92-
May 9, 2024177.00177.00177.00177.00173.98-
May 8, 2024187.00187.00182.00182.00178.8930
May 7, 2024187.00187.00187.00187.00183.80-
May 6, 2024184.00184.00184.00184.00180.86-
May 3, 2024183.00183.00183.00183.00179.87-
May 2, 2024180.00180.00180.00180.00176.92-
Apr 30, 2024182.00182.00182.00182.00178.89-
Apr 29, 2024180.00180.00180.00180.00176.92-
Apr 26, 2024182.00182.00182.00182.00178.89-
Apr 25, 2024181.00181.00181.00181.00177.91-
Apr 24, 2024183.00183.00183.00183.00179.87-
Apr 23, 2024182.00182.00182.00182.00178.89-
Apr 22, 2024181.00181.00181.00181.00177.91-
Apr 19, 2024180.00180.00180.00180.00176.92-
Apr 18, 2024181.00181.00181.00181.00177.91-
Apr 17, 2024181.00181.00181.00181.00177.91-
Apr 16, 2024183.00183.00183.00183.00179.87-
Apr 15, 2024187.00187.00187.00187.00183.80-
Apr 12, 2024187.00187.00187.00187.00183.80-
Apr 11, 2024189.00189.00189.00189.00185.77-
Apr 10, 2024191.00191.00191.00191.00187.74-
Apr 9, 2024188.00188.00188.00188.00184.79-
Apr 8, 2024186.00186.00186.00186.00182.82-
Apr 5, 2024183.00183.00183.00183.00179.87-
Apr 4, 2024184.00184.00184.00184.00180.86-

Related Tickers

ONWARDTEC.BO Onward Technologies Limited
243.35
-6.10%
 
FDRVF FD Technologies plc
24.35
0.00%
 
UPSL.TA Upsellon Brands Holdings Ltd
61.50
+3.89%
 
300674.SZ Yusys Technologies Co., Ltd.
23.72
-1.62%
 
LDOS.MX Leidos Holdings, Inc.
2,760.00
0.00%
 
COK.SG CANCOM SE
23.34
-4.73%
 
GFT.MU GFT Technologies SE
22.65
+5.10%
 
COZ.BE Cognizant Technology Solutions Corp
65.43
-2.88%
 
ESYL Easylink Solutions Corp.
0.0084
0.00%
 
28K1.BE BigBear.ai Holdings Inc
2.7450
-0.69%