Frankfurt - Delayed Quote EUR

Branicks Group AG (BRNK.F)

1.9500
+0.1160
+(6.52%)
As of 9:16:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.89601.95001.89601.95001.95002,500
Jun 9, 20251.83401.83401.83401.83401.83402,500
Jun 6, 20251.81601.81601.81601.81601.8160-
Jun 5, 20251.78001.78001.76401.76401.7640-
Jun 4, 20251.78201.80001.74601.80001.80001,000
Jun 3, 20251.76401.81001.74601.81001.81005,000
Jun 2, 20251.81001.86801.77401.82001.82002,080
May 30, 20251.81201.81201.81201.81201.8120-
May 29, 20251.81201.81201.81201.81201.8120-
May 28, 20251.82001.82001.78001.78001.7800-
May 27, 20251.82001.88201.82001.88201.88203,000
May 26, 20251.74201.74201.74201.74201.7420-
May 23, 20251.73201.76401.73201.76401.7640-
May 22, 20251.76201.78601.70801.78601.7860270
May 21, 20251.79201.80201.79201.80201.8020110
May 20, 20251.79801.80601.79801.80601.8060-
May 19, 20251.84601.84601.84601.84601.8460-
May 16, 20251.85201.85201.83201.83201.8320-
May 15, 20251.84201.87801.84201.87001.8700200
May 14, 20251.89201.89201.87001.87001.8700-
May 13, 20251.84201.86201.84201.86201.8620-
May 12, 20251.87001.87001.87001.87001.87001,312
May 9, 20251.94001.94001.86801.86801.8680-
May 8, 20251.90801.90801.90201.90201.9020-
May 7, 20251.85801.90401.85801.90401.9040-
May 6, 20251.89801.90601.89801.90601.9060650
May 5, 20251.94201.95601.94201.95601.9560-
May 2, 20251.88001.88001.88001.88001.8800-
Apr 30, 20251.93401.93401.93401.93401.9340-
Apr 29, 20251.93401.93401.91001.91001.9100-
Apr 28, 20251.93201.93201.93201.93201.9320-
Apr 25, 20251.94001.94601.94001.94601.9460370
Apr 24, 20251.92601.92601.92601.92601.9260-
Apr 23, 20251.95201.95201.95201.95201.9520-
Apr 22, 20251.95201.95201.95201.95201.9520-
Apr 17, 20251.95202.00501.95202.00502.0050-
Apr 16, 20252.01502.01501.92601.92601.9260250
Apr 15, 20251.90602.03501.90601.99401.9940-
Apr 14, 20251.85001.87401.85001.87401.87402,169
Apr 11, 20251.81601.84001.81601.84001.8400-
Apr 10, 20251.84001.84001.84001.84001.8400-
Apr 9, 20251.71601.76401.70201.76401.76401,000
Apr 8, 20251.90201.90201.76601.77601.7760-
Apr 7, 20251.59001.70001.59001.70001.70001,600
Apr 4, 20251.85601.85601.82601.82601.82602,000
Apr 3, 20251.89201.90001.89201.90001.9000-
Apr 2, 20251.92201.92201.91601.91601.9160-
Apr 1, 20251.93201.93201.84801.84801.8480-
Mar 31, 20251.97201.99001.97201.99001.9900-
Mar 28, 20251.95401.97201.95401.97201.9720-
Mar 27, 20252.00502.01502.00502.01502.0150-
Mar 26, 20251.95201.96001.95201.96001.96002,000
Mar 25, 20251.99202.02001.99202.02002.0200-
Mar 24, 20252.02502.02501.99601.99601.9960-
Mar 21, 20252.00502.05002.00502.05002.05001,000
Mar 20, 20252.00502.01501.96001.96001.96005,000
Mar 19, 20252.11502.12001.94201.94201.9420-
Mar 18, 20252.12002.12002.07502.07502.0750-
Mar 17, 20252.13502.13502.11002.11002.1100300
Mar 14, 20252.08502.08502.08502.08502.0850-
Mar 13, 20252.20002.20002.10002.10002.10001,000
Mar 12, 20252.23502.23502.19002.19002.1900-
Mar 11, 20252.33502.33502.29502.29502.2950-
Mar 10, 20252.30002.30502.27502.27502.2750-
Mar 7, 20252.29502.29502.29502.29502.2950-
Mar 6, 20252.31502.33502.31502.33502.3350100
Mar 5, 20252.30002.30002.30002.30002.3000-
Mar 4, 20252.29502.31502.29502.31502.3150-
Mar 3, 20252.35002.45502.34002.34002.3400-
Feb 28, 20252.45502.45502.43002.43002.4300-
Feb 27, 20252.42002.43502.42002.43502.4350-
Feb 26, 20252.40002.44002.40002.44002.4400-
Feb 25, 20252.34002.34002.34002.34002.3400-
Feb 24, 20252.29002.31502.29002.31502.3150-
Feb 21, 20252.25502.25502.25502.25502.2550-
Feb 20, 20252.30002.30002.25002.25002.2500-
Feb 19, 20252.30002.35502.30002.35502.3550-
Feb 18, 20252.24502.24502.24502.24502.2450-
Feb 17, 20252.30502.30502.28502.28502.2850500
Feb 14, 20252.35502.35502.35502.35502.3550-
Feb 13, 20252.38502.40002.38502.40002.4000-
Feb 12, 20252.46002.46002.36502.36502.3650350
Feb 11, 20252.42002.43502.42002.43502.4350-
Feb 10, 20252.36502.45002.36502.45002.4500310
Feb 7, 20252.35502.38002.35502.38002.3800-
Feb 6, 20252.36502.36502.35502.35502.3550-
Feb 5, 20252.33002.38002.33002.38002.3800-
Feb 4, 20252.39502.39502.34002.37002.3700100
Feb 3, 20252.36502.40502.36502.38502.38501,800
Jan 31, 20252.45002.51502.45002.51502.5150400
Jan 30, 20252.37002.37002.37002.37002.3700-
Jan 29, 20252.38502.38502.37002.37002.3700-
Jan 28, 20252.37002.37002.31002.31002.3100-
Jan 27, 20252.28002.35002.28002.35002.3500-
Jan 24, 20252.25502.25502.25502.25502.2550-
Jan 23, 20252.22002.26002.22002.26002.2600-
Jan 22, 20252.16502.16502.16502.16502.1650-
Jan 21, 20252.16002.22002.10002.10002.10002,000
Jan 20, 20252.20002.20002.20002.20002.2000-
Jan 17, 20252.20502.20502.20502.20502.2050-
Jan 16, 20252.12002.12002.12002.12002.1200-
Jan 15, 20252.11502.11502.11502.11502.1150-
Jan 14, 20252.09502.18502.09502.13002.1300-
Jan 13, 20252.13502.13502.10002.10502.1050280
Jan 10, 20252.13502.15502.11502.11502.1150175
Jan 9, 20252.13502.13502.13502.13502.1350-
Jan 8, 20252.15502.19502.15502.19502.1950-
Jan 7, 20252.27502.27502.19502.19502.19501,500
Jan 6, 20252.25502.25502.25502.25502.2550-
Jan 3, 20252.23502.24502.23502.24502.2450500
Jan 2, 20252.16002.16002.16002.16002.1600-
Dec 30, 20242.17502.22002.16002.22002.22004,088
Dec 27, 20242.17002.25502.17002.25502.25501,140
Dec 23, 20242.08502.14502.08502.14502.14501,410
Dec 20, 20242.17502.17502.08502.08502.085010
Dec 19, 20242.20502.20502.17502.20002.2000910
Dec 18, 20242.28502.28502.18502.18502.1850400
Dec 17, 20242.26502.33502.26502.30002.3000900
Dec 16, 20242.34502.34502.34502.34502.3450-
Dec 13, 20242.40502.40502.33502.33502.33501,300
Dec 12, 20242.38502.41002.38502.41002.4100940
Dec 11, 20242.37502.41502.37502.41502.4150-
Dec 10, 20242.37502.41002.37502.40002.40006,100
Dec 9, 20242.33502.45502.33502.42502.4250770
Dec 6, 20242.45502.45502.45502.45502.4550-
Dec 5, 20242.30502.30502.30502.30502.3050-
Dec 4, 20242.30502.33502.30502.33502.3350800
Dec 3, 20242.31002.34502.31002.34502.3450-
Dec 2, 20242.35002.35002.35002.35002.3500-
Nov 29, 20242.38002.41502.38002.41002.41004,000
Nov 28, 20242.25502.44002.25502.44002.440026,000
Nov 27, 20242.23002.23502.23002.23502.2350-
Nov 26, 20242.23002.24502.22502.24502.2450-
Nov 25, 20242.20002.29502.20002.28002.28005,100
Nov 22, 20242.16502.17502.16502.17502.1750-
Nov 21, 20242.22002.22002.20502.20502.2050-
Nov 20, 20242.22002.22002.22002.22002.2200-
Nov 19, 20242.25502.25502.25502.25502.2550-
Nov 18, 20242.27002.30002.27002.30002.3000-
Nov 15, 20242.30502.30502.26002.26002.2600-
Nov 14, 20242.31002.42002.28502.28502.28503,000
Nov 13, 20242.36502.36502.36502.36502.3650-
Nov 12, 20242.44002.44002.44002.44002.44002,000
Nov 11, 20242.42502.42502.42502.42502.4250-
Nov 8, 20242.45002.45002.45002.45002.4500125
Nov 7, 20242.41002.56002.41002.56002.56001,206
Nov 6, 20242.44502.44502.44002.44002.4400-
Nov 5, 20242.42502.46002.42502.46002.4600800
Nov 4, 20242.49502.49502.47502.47502.4750-
Nov 1, 20242.49502.51502.49502.51502.5150300
Oct 31, 20242.48502.52502.48502.52502.5250-
Oct 30, 20242.54002.54002.54002.54002.5400-
Oct 29, 20242.66002.66002.49502.49502.4950-
Oct 28, 20242.50502.50502.50502.50502.5050-
Oct 25, 20242.50502.51502.50502.51002.51004,000
Oct 24, 20242.45002.65002.45002.65002.6500800
Oct 23, 20242.44002.48502.43502.48002.4800400
Oct 22, 20242.59002.59002.54502.54502.5450-
Oct 21, 20242.46502.53502.46502.53502.5350-
Oct 18, 20242.32502.35002.31502.35002.35004,000
Oct 17, 20242.36002.36002.36002.36002.3600-
Oct 16, 20242.35502.35502.35002.35002.3500-
Oct 15, 20242.39002.44002.39002.44002.4400-
Oct 14, 20242.34502.36002.34502.36002.3600-
Oct 11, 20242.26002.26002.26002.26002.2600-
Oct 10, 20242.25002.30502.25002.30502.3050-
Oct 9, 20242.20002.25502.20002.25502.2550-
Oct 8, 20242.19502.25002.15002.16502.16504,290
Oct 7, 20242.15502.25002.15502.25002.25002,135
Oct 4, 20242.00502.12502.00502.12502.1250-
Oct 3, 20241.99602.05501.99602.05502.05501,000
Oct 2, 20242.00502.00502.00502.00502.0050-
Oct 1, 20241.98202.00001.98201.99201.9920-
Sep 30, 20242.03502.03502.01502.03002.0300200
Sep 27, 20241.96002.10001.92202.10002.10009,468
Sep 26, 20241.92201.95801.92201.95001.9500927
Sep 25, 20241.95202.01501.95202.01502.01502,468
Sep 24, 20241.98201.98201.97001.97001.97008,100
Sep 23, 20242.00502.00501.92201.92201.9220-
Sep 20, 20242.09502.09502.08502.08502.0850950
Sep 19, 20242.14502.14502.14502.14502.1450-
Sep 18, 20241.97601.97601.95001.96401.96406,000
Sep 17, 20242.01002.01002.00502.00502.0050210
Sep 16, 20242.01502.02001.97001.97001.97001,000
Sep 13, 20241.96202.07501.96202.07502.0750-
Sep 12, 20241.93001.93001.93001.93001.9300-
Sep 11, 20241.96201.96201.96201.96201.9620-
Sep 10, 20242.02002.02001.97201.97201.9720-
Sep 9, 20242.03002.03002.00002.00002.00005,000
Sep 6, 20242.05502.05502.05502.05502.0550-
Sep 5, 20242.19502.19502.08002.08002.08001,000
Sep 4, 20242.10502.11502.10502.11502.1150-
Sep 3, 20242.13502.15502.00002.00002.00001,500
Sep 2, 20242.07502.15002.02502.15002.15001,170
Aug 30, 20242.16502.16502.16502.16502.1650-
Aug 29, 20242.34502.35502.34502.35502.3550-
Aug 28, 20242.28502.44002.28502.44002.44001,480
Aug 27, 20242.22502.26002.20502.26002.26001,200
Aug 26, 20242.04502.25502.04502.25502.2550200
Aug 23, 20242.04502.06002.04502.06002.0600-
Aug 22, 20241.89201.89201.89201.89201.8920-
Aug 21, 20241.82801.87201.82801.87201.8720-
Aug 20, 20241.83801.88001.83801.84801.848027
Aug 19, 20241.78801.86201.78801.85201.85202,944
Aug 16, 20241.81201.93401.76601.93401.93402,000
Aug 15, 20241.76201.78001.74801.74801.74801,000
Aug 14, 20241.80201.82401.75601.75801.75801,500
Aug 13, 20241.90201.90201.78201.78201.78201,020
Aug 12, 20241.98201.98201.90401.90401.9040-
Aug 9, 20241.92201.92201.92201.92201.9220-
Aug 8, 20242.05002.05001.95001.95001.95005,500
Aug 7, 20242.01502.02001.95601.95601.9560-
Aug 6, 20241.96401.97801.96401.97801.9780-
Aug 5, 20241.96201.97601.91001.91001.9100118
Aug 2, 20242.09502.12501.96202.12502.1250-
Aug 1, 20242.10502.19002.10502.19002.19001,000
Jul 31, 20242.05502.10002.05502.09002.0900-
Jul 30, 20242.14002.14002.14002.14002.1400-
Jul 29, 20242.17502.17502.17502.17502.1750-
Jul 26, 20242.09002.13502.09002.13502.135050
Jul 25, 20242.05502.05502.03502.03502.035046
Jul 24, 20242.09002.12002.06002.12002.1200850
Jul 23, 20242.15502.16502.15002.15002.1500-
Jul 22, 20242.16002.17002.14002.15502.155011,680
Jul 19, 20242.27002.27002.26002.26002.2600-
Jul 18, 20242.25002.31002.25002.31002.3100-
Jul 17, 20242.22002.34002.22002.34002.34002,169
Jul 16, 20242.20502.21002.20502.21002.2100-
Jul 15, 20242.33002.35002.32002.32002.3200300
Jul 12, 20242.35502.41502.35502.35502.35504,500
Jul 11, 20242.31502.36002.26002.26002.2600-
Jul 10, 20242.31002.31002.31002.31002.3100-
Jul 9, 20242.31002.38002.31002.38002.3800-
Jul 8, 20242.38502.45502.38502.45502.455060
Jul 5, 20242.38502.39502.34502.34502.3450250
Jul 4, 20242.24002.32502.24002.32502.32501,000
Jul 3, 20242.09502.23502.09502.21002.21005,700
Jul 2, 20242.08002.08002.08002.08002.0800-
Jul 1, 20241.95602.09001.95602.09002.0900-
Jun 28, 20242.10502.10502.07002.07002.0700-
Jun 27, 20241.88801.96601.88801.96601.9660-
Jun 26, 20241.98401.98401.98401.98401.9840-
Jun 25, 20242.00502.00501.99201.99201.9920930
Jun 24, 20241.97402.04501.97402.04502.0450111
Jun 21, 20242.10502.14002.08502.08502.08501,000
Jun 20, 20242.11502.11502.11502.11502.1150-
Jun 19, 20242.18002.20002.18002.20002.20004,000
Jun 18, 20242.12502.14502.12502.14502.1450-
Jun 17, 20242.25502.26002.21002.21002.2100120
Jun 14, 20242.26502.28002.22002.28002.28001,015
Jun 13, 20242.34502.34502.31002.32502.32503,150
Jun 12, 20242.37502.43002.37502.40002.40001,500
Jun 11, 20242.52002.56002.52002.54002.54003,686
Jun 10, 20242.64002.68002.64002.68002.68004,000

Related Tickers

STHO Star Holdings
7.48
+2.47%
 
IWG.L International Workplace Group plc
209.80
+0.38%
 
AT1.DE Aroundtown SA
2.9220
-1.08%
 
SVI.TO StorageVault Canada Inc.
4.1400
+0.24%