Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Brandywine Realty Trust (B2X.F)

Compare
3.5880
+0.0880
+(2.51%)
At close: April 8 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20253.52503.58803.52503.58803.5880-
Apr 7, 20253.50003.53803.50003.50003.5000750
Apr 4, 20253.55103.56003.54803.54803.5480895
Apr 3, 2025 0.1359 Dividend
Apr 3, 20253.76303.86203.76303.76603.7660250
Apr 2, 20254.04204.09104.03804.09103.9410-
Apr 1, 20254.03204.10304.02804.10303.9526-
Mar 31, 20253.99904.05603.99804.05603.9073-
Mar 28, 20254.10904.13704.06804.06803.9188-
Mar 27, 20254.16504.18704.16504.16904.0161-
Mar 26, 20254.12504.15104.12504.14603.9940-
Mar 25, 20254.14904.17504.14904.15904.0065-
Mar 24, 20254.10504.14104.10504.13803.9863-
Mar 21, 20254.20104.22604.13304.13303.9815-
Mar 20, 20254.20104.24304.20104.24304.0874-
Mar 19, 20254.16004.18804.16004.18804.0344-
Mar 18, 20254.15804.18904.15804.18904.0354-
Mar 17, 20254.10104.20104.10104.20104.0470-
Mar 14, 20254.05104.08604.05104.08603.9362-
Mar 13, 20254.11304.14704.11304.14703.9949-
Mar 12, 20254.09204.20004.09204.20004.04605,640
Mar 11, 20254.15004.19704.13004.13003.9786100
Mar 10, 20254.25204.27204.22904.22904.073960
Mar 7, 20254.19304.21104.18604.21104.0566-
Mar 6, 20254.28204.31304.26604.31304.1549-
Mar 5, 20254.35004.37204.33904.37204.2117-
Mar 4, 20254.49804.51904.49204.51904.3533-
Mar 3, 20254.74904.78404.74804.78404.6086-
Feb 28, 20254.63104.70204.63004.70204.5296-
Feb 27, 20254.54904.62404.54804.62404.4545-
Feb 26, 20254.49404.57304.49404.57304.4053-
Feb 25, 20254.45104.50004.45104.50004.3350-
Feb 24, 20254.56004.63004.56004.63004.4602-
Feb 21, 20254.62104.67304.62104.67304.5017-
Feb 20, 20254.62604.66304.62404.66304.4920-
Feb 19, 20254.58804.59804.58704.59804.4294-
Feb 18, 20254.62804.62804.62604.62604.4564-
Feb 17, 20254.61004.62304.61004.62304.4535-
Feb 14, 20254.59204.60604.57804.60604.4371-
Feb 13, 20254.61404.66604.61404.66604.4949-
Feb 12, 20254.72904.72904.71204.71204.5392-
Feb 11, 20254.69004.80004.68504.72604.5527349
Feb 10, 20254.70804.75104.70604.75104.5768-
Feb 7, 20254.63904.72804.63304.72804.5546-
Feb 6, 20254.79804.84704.79804.84704.6693-
Feb 5, 20254.79104.85104.79104.85104.6731-
Feb 4, 20255.06605.12605.05005.12604.9381-
Feb 3, 20255.18805.19805.17005.17004.9804-
Jan 31, 20255.16005.22605.16005.22605.0344-
Jan 30, 20254.88204.96004.88204.96004.7781-
Jan 29, 20255.02005.08205.01605.08204.8957-
Jan 28, 20255.06005.10205.06005.10204.9149-
Jan 27, 20254.96004.99504.94104.99504.8119-
Jan 24, 20254.96205.00604.95205.00604.8225-
Jan 23, 20255.01205.03205.01005.03204.8475-
Jan 22, 20255.04205.20205.04205.20205.0113-
Jan 21, 20255.05205.07405.05205.07404.8880-
Jan 20, 20255.07805.08005.07605.08004.8937-
Jan 17, 20254.91804.98704.91804.98704.8041-
Jan 16, 20254.88004.93904.87104.93904.7579-
Jan 15, 20254.80204.86804.80204.86804.6895-
Jan 14, 20254.80404.87704.80204.87704.6982-
Jan 13, 20254.70804.73604.70404.73604.5624-
Jan 10, 20254.89204.95004.84904.84904.6712-
Jan 9, 20254.88304.88904.88104.88104.7020-
Jan 8, 2025 0.1359 Dividend
Jan 8, 20254.98405.00204.96804.96804.7858-
Jan 7, 20255.22005.32605.21805.32604.9862-
Jan 6, 20255.61005.61005.35205.49205.1416100
Jan 3, 20255.36205.37605.36005.37605.0330-
Jan 2, 20255.28405.40005.28405.40005.0555-
Dec 30, 20245.15605.16205.15605.16204.8327-
Dec 27, 20245.25605.25805.24605.24604.9113-
Dec 23, 20245.07205.07205.06005.06004.7372-
Dec 20, 20245.02605.02605.00605.01604.6960-
Dec 19, 20245.11605.16805.10805.16804.8383-
Dec 18, 20245.44605.48405.44605.48405.1341-
Dec 17, 20245.41805.43605.41405.43605.0892-
Dec 16, 20245.32205.38805.32005.38805.0443-
Dec 13, 20245.25605.27005.25205.27004.9338-
Dec 12, 20245.27805.31605.27805.31604.9769-
Dec 11, 20245.20805.24605.20005.24604.9113-
Dec 10, 20245.33005.38605.33005.38605.0424-
Dec 9, 20245.20205.28405.19405.28404.9469-
Dec 6, 20245.16205.27405.16005.27404.9375-
Dec 5, 20245.19205.19205.19005.19204.8608-
Dec 4, 20245.14405.20605.14405.20604.8739-
Dec 3, 20245.24605.29205.24405.29204.9544-
Dec 2, 20245.31405.32205.25405.25404.9188-
Nov 29, 20245.34005.44005.34005.44005.09293,360
Nov 28, 20245.35405.36005.35405.36005.0180-
Nov 27, 20245.30805.35405.29805.35405.0124-
Nov 26, 20245.37605.37605.27605.27604.9394-
Nov 25, 20245.21805.26405.21005.26404.9282-
Nov 22, 20245.17205.25605.16605.25604.9207-
Nov 21, 20245.02005.05205.01205.05204.7297-
Nov 20, 20244.94704.97504.94704.97504.6576-
Nov 19, 20244.80504.84904.80404.84904.5396-
Nov 18, 20244.81404.85004.81104.85004.5406-
Nov 15, 20244.81204.92604.81204.92604.6117-
Nov 14, 20244.83704.89204.83704.89204.5799-
Nov 13, 20244.79804.89904.79804.89904.5865-
Nov 12, 20244.93404.99304.93304.99304.6745116
Nov 11, 20244.96405.00604.96405.00604.6866-
Nov 8, 20244.91104.94504.90804.94504.6295-
Nov 7, 20244.97004.97004.88404.88404.5724-
Nov 6, 20244.88704.88704.88504.88604.5743-
Nov 5, 20244.65604.66004.65204.66004.3627-
Nov 4, 20244.55304.60404.55304.59604.3028-
Nov 1, 20244.61204.65904.59404.65904.3618-
Oct 31, 20244.77404.79104.70004.70004.4002250
Oct 30, 20244.79704.84504.75904.84504.5359-
Oct 29, 20244.84704.87404.81804.87404.5631-
Oct 28, 20244.70504.89404.70504.89404.5818-
Oct 25, 20244.91604.95204.91604.95204.6361-
Oct 24, 20244.90904.93704.90704.93704.6220-
Oct 23, 20245.57405.58005.47805.47805.1285-
Oct 22, 20245.77005.77405.76205.77405.4056-
Oct 21, 20245.88205.89605.88205.89605.5199-
Oct 18, 20245.74805.92005.74805.92005.5423200
Oct 17, 20245.61005.66005.61005.66005.2989-
Oct 16, 20245.56805.68205.56605.68205.3195-
Oct 15, 20245.36605.36805.34205.34205.0012-
Oct 14, 20245.08005.13605.07805.13604.8083-
Oct 11, 20245.04205.04205.03605.03604.7147-
Oct 10, 20244.96604.96604.95404.95404.6379-
Oct 9, 2024 0.1359 Dividend
Oct 9, 20244.90004.93304.89904.93304.6183-
Oct 8, 20245.09605.09605.09605.09604.6305-
Oct 7, 20245.10405.19205.09405.19204.7177-
Oct 4, 20245.02805.34205.02805.34204.8540210
Oct 3, 20245.04805.04805.03405.04804.5868-
Oct 2, 20244.94104.98104.94004.98104.5260-
Oct 1, 20244.77204.81804.77204.81804.3779-
Sep 30, 20244.87904.87904.66004.69504.266160
Sep 27, 20244.75104.76404.75104.76404.3288-
Sep 26, 20244.71104.72604.71104.72604.2943-
Sep 25, 20244.65404.67204.65404.67204.2452-
Sep 24, 20244.56004.60004.55504.60004.1798-
Sep 23, 20244.70304.70304.59804.59804.1780-
Sep 20, 20244.72304.73104.72104.73104.2988-
Sep 19, 20244.73004.84504.72504.84504.4024-
Sep 18, 20244.73504.76604.72804.76604.3306-
Sep 17, 20244.77304.79604.77204.79604.3579-
Sep 16, 20244.71404.73604.71404.73604.3033-
Sep 13, 20244.55404.81004.55404.81004.3706142
Sep 12, 20244.46904.50104.46904.50104.0898550
Sep 11, 20244.45604.45604.45404.45404.0471-
Sep 10, 20244.45604.48404.45604.48404.0744-
Sep 9, 20244.46504.50104.46504.50104.0898-
Sep 6, 20244.49804.52704.48904.52704.1134-
Sep 5, 20244.51304.55204.51304.55204.1362-
Sep 4, 20244.51204.54304.51204.54304.1280-
Sep 3, 20244.62304.64404.62004.64404.2198-
Sep 2, 20244.61704.61804.61404.61804.1961-
Aug 30, 20244.59004.61904.55104.61904.1970-
Aug 29, 20244.59004.63504.59004.63504.2116-
Aug 28, 20244.64204.68004.63804.68004.2525-
Aug 27, 20244.60504.60804.60504.60804.1870-
Aug 26, 20244.60604.64104.60604.64104.2170-
Aug 23, 20244.48804.52004.48804.52004.1071-
Aug 22, 20244.51004.56004.50504.56004.1434-
Aug 21, 20244.48304.51404.48004.51404.1016-
Aug 20, 20244.55104.55104.54804.55104.1352-
Aug 19, 20244.45704.50704.45704.50704.0953-
Aug 16, 20244.50204.52904.50104.52904.1153-
Aug 15, 20244.46004.51704.46004.51704.1044-
Aug 14, 20244.48404.49304.48204.49304.08251,033
Aug 13, 20244.26404.27704.26404.27703.8863-
Aug 12, 20244.27104.27404.26304.26303.8736-
Aug 9, 20244.29104.29304.27804.27803.8872-
Aug 8, 20244.23904.28604.22604.28603.8945-
Aug 7, 20244.37404.40904.36804.40904.0062-
Aug 6, 20244.23004.23804.22504.23803.8508-
Aug 5, 20244.35804.35804.14704.14703.7682-
Aug 2, 20244.51204.51204.39304.39303.9917-
Aug 1, 20244.58504.59704.58504.59704.1770-
Jul 31, 20244.58604.59004.57704.57704.1589-
Jul 30, 20244.55704.56004.54804.54804.1325-
Jul 29, 20244.60304.60404.59304.59304.1734-
Jul 26, 20244.41504.61904.41504.47304.0644120
Jul 25, 20244.22704.27804.21804.27803.8872-
Jul 24, 20244.35604.41104.35604.41104.0080-
Jul 23, 20244.32604.32904.32504.32503.9299-
Jul 22, 20244.18204.18204.17404.17403.7927-
Jul 19, 20244.25304.25404.23304.23303.8463-
Jul 18, 20244.29804.29804.27204.27203.8817-
Jul 17, 20244.29304.29304.22404.22403.8381-
Jul 16, 20244.25204.25204.23704.23703.8499-
Jul 15, 20244.17304.21204.17004.21203.8272-
Jul 12, 20244.12704.12804.12304.12803.7509-
Jul 11, 20243.89503.96003.89303.96003.5982-
Jul 10, 20243.90804.13103.90803.94303.58281,250
Jul 9, 20243.95203.96203.95203.96203.6001-
Jul 8, 20243.90803.92703.90303.92703.5683-
Jul 5, 20244.00004.00003.99003.99003.6255-
Jul 4, 20244.01004.01003.99303.99303.6282-
Jul 3, 2024 0.1359 Dividend
Jul 3, 20244.11804.11804.11004.11003.7345-
Jul 2, 20244.17304.22304.01704.05103.5446969
Jul 1, 20244.08204.11904.08204.11903.6041-
Jun 28, 20244.04604.06904.04604.06903.5604-
Jun 27, 20244.06604.09204.06504.09203.5805-
Jun 26, 20244.22204.22204.06504.08803.577040
Jun 25, 20244.15004.19604.15004.19603.6715-
Jun 24, 20244.16304.16304.14504.14503.6269-
Jun 21, 20244.21504.22704.21404.21403.6873-
Jun 20, 20244.20604.23504.20604.23503.7056-
Jun 19, 20244.20704.20704.20304.20303.6776-
Jun 18, 20244.13204.15104.13204.15103.6321-
Jun 17, 20244.20104.20104.18704.18703.6636-
Jun 14, 20244.20004.20604.17804.17803.6558-
Jun 13, 20244.12404.15004.11904.15003.6313-
Jun 12, 20244.03804.13004.03704.13003.6138-
Jun 11, 20244.11904.12404.11904.12403.6085-
Jun 10, 20244.14404.14404.13204.13203.6155-
Jun 7, 20244.13504.20004.13304.20003.6750150
Jun 6, 20244.16604.17604.16604.17603.6540-
Jun 5, 20244.18504.21304.18504.21303.6864-
Jun 4, 20244.15104.15404.13404.13403.6173-
Jun 3, 20244.16704.22304.16704.22303.6951-
May 31, 20244.12504.13104.12504.13103.6146-
May 30, 20244.07204.07304.06804.07303.5639-
May 29, 20244.12304.12304.12004.12003.6050-
May 28, 20244.16904.26604.16804.26603.7328-
May 27, 20244.17804.21504.17804.21503.6881-
May 24, 20244.16604.24104.16104.24103.7109-
May 23, 20244.24104.25604.24104.25603.7240-
May 22, 20244.31004.33704.31004.33703.7949-
May 21, 20244.29104.31404.29004.31403.7748-
May 20, 20244.33904.34304.33904.34303.8001-
May 17, 20244.41804.42104.41604.42103.8684-
May 16, 20244.46604.46604.45904.45903.9016-
May 15, 20244.43204.47004.43104.47003.9113-
May 14, 20244.39304.40204.39304.40203.8518-
May 13, 20244.29204.31304.28904.31303.7739-
May 10, 20244.32504.32504.31404.31403.7748-
May 9, 20244.24104.28404.24004.28403.7485-
May 8, 20244.24704.24904.24504.24503.7144-
May 7, 20244.31204.32204.31204.32203.7818-
May 6, 20244.27504.32504.27504.32503.7844-
May 3, 20244.29804.35004.29704.35003.8063-
May 2, 20244.18404.24604.18404.24603.7153-
Apr 30, 20244.23504.23504.19804.19803.6733-
Apr 29, 20244.09304.16704.09204.16703.6461-
Apr 26, 20244.02204.05004.02204.05003.5438-
Apr 25, 20244.12704.13104.10004.10003.5875-
Apr 24, 20244.20204.20504.18104.18103.6584-
Apr 23, 20244.10204.10204.08904.09503.5831-
Apr 22, 20244.03004.05204.03004.05203.5455-
Apr 19, 20243.90803.93503.90403.93503.4431-
Apr 18, 20243.92104.07903.92104.07903.5691-
Apr 17, 20243.89503.90403.89503.90403.4160-
Apr 16, 20243.95803.98303.92403.92403.4335150
Apr 15, 20244.01604.05604.01504.05603.5490100
Apr 12, 20244.12504.12604.12404.12603.6103-
Apr 11, 20243.90603.90603.89403.89403.4073-
Apr 10, 20244.15004.15004.08104.08103.5709-
Apr 9, 20244.03204.04004.03104.04003.5350-
Apr 8, 20243.91303.91403.91203.91203.4230-