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

Branicks Group AG (BRNK.HM)

Compare
2.0850
-0.1150
(-5.23%)
At close: March 14 at 8:16:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.08502.08502.08502.08502.0850-
Mar 13, 20252.20002.20002.20002.20002.2000-
Mar 12, 20252.23502.23502.23502.23502.2350-
Mar 11, 20252.31502.31502.31502.31502.3150-
Mar 10, 20252.30002.30002.30002.30002.3000-
Mar 7, 20252.29502.29502.29502.29502.2950-
Mar 6, 20252.31502.31502.31502.31502.3150-
Mar 5, 20252.30002.30002.30002.30002.30009,071
Mar 4, 20252.29502.29502.29502.29502.2950-
Mar 3, 20252.35002.35002.35002.35002.3500-
Feb 28, 20252.45502.45502.45502.45502.4550-
Feb 27, 20252.42502.42502.42502.42502.4250-
Feb 26, 20252.40002.40002.40002.40002.4000-
Feb 25, 20252.34502.34502.34502.34502.3450-
Feb 24, 20252.29002.29002.29002.29002.2900-
Feb 21, 20252.25502.25502.25502.25502.2550-
Feb 20, 20252.30002.30002.30002.30002.3000-
Feb 19, 20252.30002.30002.30002.30002.3000-
Feb 18, 20252.25502.25502.25502.25502.2550-
Feb 17, 20252.30502.32002.30502.32002.3200500
Feb 14, 20252.35502.35502.35502.35502.3550-
Feb 13, 20252.38502.38502.38502.38502.3850-
Feb 12, 20252.46002.46002.46002.46002.4600-
Feb 11, 20252.42002.50002.42002.50002.50001,700
Feb 10, 20252.36502.37502.36502.37502.3750277
Feb 7, 20252.35502.35502.35502.35502.3550-
Feb 6, 20252.36502.36502.36502.36502.3650-
Feb 5, 20252.33002.33002.33002.33002.3300-
Feb 4, 20252.39502.39502.39502.39502.3950-
Feb 3, 20252.40502.40502.40502.40502.4050-
Jan 31, 20252.45002.53002.45002.53002.53002,000
Jan 30, 20252.36502.36502.36502.36502.3650-
Jan 29, 20252.38502.38502.38502.38502.3850-
Jan 28, 20252.37002.37002.37002.37002.3700-
Jan 27, 20252.28002.28002.28002.28002.2800-
Jan 24, 20252.25502.25502.25502.25502.2550-
Jan 23, 20252.22002.22002.22002.22002.2200-
Jan 22, 20252.16502.16502.16502.16502.1650-
Jan 21, 20252.16002.16002.16002.16002.1600-
Jan 20, 20252.21502.22502.21502.22502.2250100
Jan 17, 20252.13002.13002.13002.13002.1300-
Jan 16, 20252.12002.12002.12002.12002.1200-
Jan 15, 20252.10002.10002.10002.10002.1000-
Jan 14, 20252.10502.10502.10502.10502.1050-
Jan 13, 20252.13502.13502.13502.13502.1350-
Jan 10, 20252.13502.13502.13502.13502.1350-
Jan 9, 20252.13502.13502.13502.13502.1350-
Jan 8, 20252.15502.15502.15502.15502.1550-
Jan 7, 20252.27502.27502.27502.27502.2750-
Jan 6, 20252.25502.25502.25502.25502.2550-
Jan 3, 20252.24502.24502.24502.24502.2450-
Jan 2, 20252.16002.16002.16002.16002.1600-
Dec 30, 20242.17502.17502.17502.17502.17502,000
Dec 27, 20242.17002.17002.17002.17002.1700-
Dec 23, 20242.08502.08502.08502.08502.0850-
Dec 20, 20242.11002.11002.11002.11002.1100500
Dec 19, 20242.20502.20502.20502.20502.2050-
Dec 18, 20242.28502.28502.28502.28502.2850-
Dec 17, 20242.26502.26502.26502.26502.2650-
Dec 16, 20242.34502.34502.34502.34502.3450-
Dec 13, 20242.40502.40502.40502.40502.4050-
Dec 12, 20242.38502.38502.38502.38502.3850-
Dec 11, 20242.38502.38502.38502.38502.3850-
Dec 10, 20242.37502.37502.37502.37502.3750-
Dec 9, 20242.34502.34502.34502.34502.3450-
Dec 6, 20242.36502.36502.36502.36502.3650-
Dec 5, 20242.30502.33002.30502.33002.3300215
Dec 4, 20242.30502.30502.30502.30502.3050-
Dec 3, 20242.31002.31002.31002.31002.3100-
Dec 2, 20242.34502.34502.34502.34502.3450-
Nov 29, 20242.38002.38002.38002.38002.3800-
Nov 28, 20242.25502.25502.25502.25502.2550-
Nov 27, 20242.23002.23002.23002.23002.2300-
Nov 26, 20242.23502.23502.23502.23502.2350-
Nov 25, 20242.28502.28502.28502.28502.2850250
Nov 22, 20242.16502.16502.16502.16502.1650-
Nov 21, 20242.22002.22002.22002.22002.2200-
Nov 20, 20242.22002.22002.22002.22002.2200-
Nov 19, 20242.26002.26002.26002.26002.2600-
Nov 18, 20242.27002.27002.27002.27002.2700-
Nov 15, 20242.30502.30502.30502.30502.3050-
Nov 14, 20242.31002.31002.31002.31002.3100-
Nov 13, 20242.36502.36502.36502.36502.3650-
Nov 12, 20242.44002.44002.44002.44002.4400-
Nov 11, 20242.42502.42502.42502.42502.4250-
Nov 8, 20242.45002.45002.45002.45002.4500-
Nov 7, 20242.41002.41002.41002.41002.4100-
Nov 6, 20242.44502.44502.44502.44502.4450-
Nov 5, 20242.42502.42502.42502.42502.4250-
Nov 4, 20242.49502.49502.49502.49502.4950-
Nov 1, 20242.49502.49502.49502.49502.4950-
Oct 31, 20242.51502.51502.51502.51502.5150-
Oct 30, 20242.54002.54002.54002.54002.5400-
Oct 29, 20242.65502.65502.65502.65502.6550-
Oct 28, 20242.47502.47502.47502.47502.4750-
Oct 25, 20242.47002.47002.47002.47002.4700-
Oct 24, 20242.45002.45002.45002.45002.4500-
Oct 23, 20242.44002.44002.44002.44002.4400-
Oct 22, 20242.57502.57502.57502.57502.5750-
Oct 21, 20242.46502.62002.46502.62002.62004,000
Oct 18, 20242.32502.32502.32502.32502.3250-
Oct 17, 20242.36002.36002.36002.36002.3600-
Oct 16, 20242.35502.35502.35502.35502.3550-
Oct 15, 20242.39002.39002.39002.39002.3900-
Oct 14, 20242.34502.34502.34502.34502.3450-
Oct 11, 20242.20502.20502.20502.20502.2050-
Oct 10, 20242.30002.30002.30002.30002.3000-
Oct 9, 20242.20002.20002.20002.20002.2000-
Oct 8, 20242.19502.19502.18002.18002.1800260
Oct 7, 20242.15502.22502.15502.22502.2250245
Oct 4, 20242.00002.00002.00002.00002.0000-
Oct 3, 20241.99801.99801.99801.99801.9980-
Oct 2, 20241.99201.99201.99201.99201.9920-
Oct 1, 20241.98201.98201.98201.98201.9820-
Sep 30, 20242.01502.01502.01502.01502.0150-
Sep 27, 20241.95201.95201.95201.95201.9520-
Sep 26, 20241.92201.92201.92201.92201.9220-
Sep 25, 20241.95201.95201.95201.95201.9520-
Sep 24, 20241.98201.98201.98201.98201.9820-
Sep 23, 20242.00502.00502.00502.00502.0050-
Sep 20, 20242.09502.09502.09502.09502.0950-
Sep 19, 20242.14502.14502.14502.14502.1450-
Sep 18, 20241.99201.99201.96001.97401.97404,000
Sep 17, 20242.01002.01002.01002.01002.0100-
Sep 16, 20242.01502.01502.01502.01502.0150-
Sep 13, 20241.96201.96201.96201.96201.9620-
Sep 12, 20241.93001.93001.93001.93001.9300-
Sep 11, 20241.96201.96201.96201.96201.9620-
Sep 10, 20242.02002.02002.02002.02002.0200-
Sep 9, 20242.03002.03002.03002.03002.0300-
Sep 6, 20242.05502.05502.05502.05502.0550-
Sep 5, 20242.16502.16502.16502.16502.1650-
Sep 4, 20242.10502.10502.10502.10502.1050-
Sep 3, 20242.13502.13502.13502.13502.1350-
Sep 2, 20242.07502.07502.07502.07502.0750-
Aug 30, 20242.16502.16502.16502.16502.1650-
Aug 29, 20242.34002.34002.34002.34002.3400-
Aug 28, 20242.28502.28502.28502.28502.2850-
Aug 27, 20242.22502.22502.22502.22502.2250-
Aug 26, 20242.04502.04502.04502.04502.0450-
Aug 23, 20242.04502.04502.04502.04502.0450-
Aug 22, 20241.89201.89201.89201.89201.8920-
Aug 21, 20241.82801.82801.82801.82801.8280-
Aug 20, 20241.83801.83801.83801.83801.8380-
Aug 19, 20241.83801.83801.83801.83801.8380-
Aug 16, 20241.81201.81201.81201.81201.8120-
Aug 15, 20241.76201.76201.76201.76201.7620-
Aug 14, 20241.80201.80201.80201.80201.8020-
Aug 13, 20241.90201.90201.90201.90201.9020-
Aug 12, 20241.98201.98201.98201.98201.9820-
Aug 9, 20241.92201.92201.92201.92201.9220-
Aug 8, 20242.04002.04002.04002.04002.0400-
Aug 7, 20242.01502.01502.01502.01502.0150-
Aug 6, 20241.96401.96401.96401.96401.9640-
Aug 5, 20241.90801.90801.90801.90801.9080-
Aug 2, 20242.09502.09502.09502.09502.0950-
Aug 1, 20242.10502.10502.10502.10502.1050-
Jul 31, 20242.05502.16502.05502.16502.1650277
Jul 30, 20242.14002.14002.14002.14002.1400-
Jul 29, 20242.17502.17502.17502.17502.1750-
Jul 26, 20242.09002.09002.09002.09002.0900-
Jul 25, 20242.05502.05502.05502.05502.0550-
Jul 24, 20242.09002.09002.06002.06002.0600283
Jul 23, 20242.15502.15502.15502.15502.1550-
Jul 22, 20242.16002.16002.16002.16002.1600-
Jul 19, 20242.27002.27002.27002.27002.2700-
Jul 18, 20242.25002.25002.25002.25002.2500-
Jul 17, 20242.22502.22502.22502.22502.2250-
Jul 16, 20242.20502.20502.20502.20502.2050-
Jul 15, 20242.33002.33002.24502.24502.2450415
Jul 12, 20242.35502.35502.35502.35502.3550-
Jul 11, 20242.31502.31502.31502.31502.3150-
Jul 10, 20242.31002.31002.31002.31002.3100-
Jul 9, 20242.31002.31002.31002.31002.3100-
Jul 8, 20242.38502.38502.38502.38502.3850-
Jul 5, 20242.37002.37002.37002.37002.3700-
Jul 4, 20242.24002.24002.24002.24002.2400-
Jul 3, 20242.09502.09502.09502.09502.0950-
Jul 2, 20242.08002.08002.08002.08002.0800-
Jul 1, 20242.10502.10502.10502.10502.1050-
Jun 28, 20242.10502.10502.10502.10502.1050-
Jun 27, 20241.88801.88801.88801.88801.8880-
Jun 26, 20241.98201.98201.98201.98201.9820-
Jun 25, 20242.00502.00502.00502.00502.0050-
Jun 24, 20241.99401.99401.99401.99401.9940-
Jun 21, 20242.10502.10502.10502.10502.1050-
Jun 20, 20242.11502.11502.11502.11502.1150-
Jun 19, 20242.18002.18002.18002.18002.1800-
Jun 18, 20242.12502.12502.12502.12502.1250-
Jun 17, 20242.25502.25502.25502.25502.2550-
Jun 14, 20242.26502.26502.26502.26502.2650-
Jun 13, 20242.34502.34502.34502.34502.3450-
Jun 12, 20242.38502.38502.38502.38502.3850-
Jun 11, 20242.52002.52002.52002.52002.5200-
Jun 10, 20242.70502.70502.70502.70502.7050-
Jun 7, 20242.64002.64002.64002.64002.6400-
Jun 6, 20242.60502.71502.60502.71502.7150650
Jun 5, 20242.73502.73502.73502.73502.7350-
Jun 4, 20242.55502.55502.55502.55502.5550-
Jun 3, 20242.48502.48502.48502.48502.4850-
May 31, 20242.49002.49002.49002.49002.4900-
May 30, 20242.29502.29502.29502.29502.2950-
May 29, 20242.55002.55002.55002.55002.5500-
May 28, 20242.33502.48502.33502.48502.4850650
May 27, 20242.31002.31002.31002.31002.3100435
May 24, 20242.10502.29502.10502.29502.2950600
May 23, 20242.04502.04502.04502.04502.0450-
May 22, 20241.88601.88601.88601.88601.8860-
May 21, 20241.95801.95801.95801.95801.9580-
May 20, 20242.02002.02002.02002.02002.0200-
May 17, 20242.00502.00502.00502.00502.0050-
May 16, 20242.05002.22502.05002.22502.22503,000
May 15, 20241.70201.70201.70201.70201.7020-
May 14, 20241.66201.66201.66201.66201.6620-
May 13, 20241.62401.62401.62401.62401.6240-
May 10, 20241.62201.62201.62201.62201.6220-
May 9, 20241.65001.65001.65001.65001.6500-
May 8, 20241.69801.69801.63001.63001.630040
May 7, 20241.67201.67201.67201.67201.67208,000
May 6, 20241.69401.69401.69201.69201.69202,500
May 3, 20241.74401.74401.74401.74401.7440-
May 2, 20241.67001.67001.67001.67001.670040
Apr 30, 20241.54601.54601.54601.54601.5460-
Apr 29, 20241.29201.36401.29201.36401.3640570
Apr 26, 20241.35201.35201.28001.29201.2920511
Apr 25, 20241.37201.37201.37201.37201.3720-
Apr 24, 20241.50201.50201.50201.50201.5020-
Apr 23, 20241.47201.47201.47201.47201.4720-
Apr 22, 20241.52801.52801.52801.52801.5280611
Apr 19, 20241.35401.35401.35401.35401.3540-
Apr 18, 20241.37201.37201.37201.37201.3720-
Apr 17, 20241.40201.40801.40201.40801.4080100
Apr 16, 20241.45201.45201.45201.45201.4520-
Apr 15, 20241.52401.52401.52401.52401.5240-
Apr 12, 20241.58201.58201.58201.58201.5820-
Apr 11, 20241.45201.45201.45201.45201.4520-
Apr 10, 20241.43201.43201.43201.43201.4320-
Apr 9, 20241.46001.46001.40401.40401.40403,000
Apr 8, 20241.28801.28801.28801.28801.2880-
Apr 5, 20241.27601.27601.27601.27601.2760-
Apr 4, 20241.28001.28001.28001.28001.2800-
Apr 3, 20241.32601.32601.32601.32601.3260-
Apr 2, 20241.41201.45001.41201.45001.4500300
Mar 28, 20241.41201.41201.41201.41201.4120-
Mar 27, 20241.51201.51201.39201.39201.3920250
Mar 26, 20241.12001.12001.12001.12001.1200-
Mar 25, 20241.06001.06001.06001.06001.0600-
Mar 22, 20241.00201.00201.00201.00201.0020-
Mar 21, 20240.96800.96800.96800.96800.9680-
Mar 20, 20240.90100.90100.90100.90100.9010-
Mar 19, 20240.87600.87600.87600.87600.8760-
Mar 18, 20240.93300.93300.93300.93300.9330-
Mar 15, 20240.99100.99100.99100.99100.9910-
Mar 14, 20241.01601.01601.01601.01601.0160-