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

Dusseldorf - Delayed Quote EUR

Brunswick Corp (BWI.DU)

41.66
+0.93
+(2.28%)
At close: April 28 at 4:00:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202540.5941.6640.5941.6641.66-
Apr 25, 202541.8441.8440.7340.7340.73-
Apr 24, 202539.3040.2839.2840.2840.28-
Apr 23, 202539.3941.4639.3741.4641.46-
Apr 22, 202537.2338.2837.2338.2838.28-
Apr 17, 202538.0838.6738.0138.6738.67-
Apr 16, 202537.5238.1737.5238.1738.17-
Apr 15, 202538.8939.2638.8939.2639.26-
Apr 14, 202538.6638.6638.5638.5838.58-
Apr 11, 202539.2639.2638.0838.0838.08-
Apr 10, 202543.2843.3139.3639.3639.36-
Apr 9, 202537.0938.1737.0938.1738.17-
Apr 8, 202541.4942.0041.4942.0042.00-
Apr 7, 202540.7540.9640.1640.9640.96-
Apr 4, 202542.6642.6640.4940.4940.49-
Apr 3, 202549.0649.0645.5945.5945.59-
Apr 2, 202549.4049.4049.3649.3649.36-
Apr 1, 202549.1649.2949.0149.0149.01-
Mar 31, 202548.8148.8148.6648.6648.66-
Mar 28, 202551.6651.6649.5949.5949.59-
Mar 27, 202552.2252.2452.1652.2452.24-
Mar 26, 202551.8652.5651.8652.5652.56-
Mar 25, 202553.3653.3652.9252.9252.92-
Mar 24, 202552.4454.0252.4454.0254.02-
Mar 21, 202551.8051.9451.7451.9451.94-
Mar 20, 202552.0852.3452.0852.3452.34-
Mar 19, 202552.1252.8452.1252.8452.84-
Mar 18, 202553.9853.9853.0053.0053.00-
Mar 17, 202552.6053.2652.6053.2653.26-
Mar 14, 202551.8052.3451.8052.3452.34-
Mar 13, 202551.6451.6651.3451.3451.34-
Mar 12, 202552.5252.5850.8850.8850.88-
Mar 11, 202553.9653.9651.2451.2451.24-
Mar 10, 202553.7853.8253.7853.8253.82-
Mar 7, 202553.7854.0253.7654.0254.02-
Mar 6, 202553.0453.0452.8252.9852.98-
Mar 5, 202551.8252.3651.6652.3652.36-
Mar 4, 202555.6855.6853.9853.9853.98-
Mar 3, 202557.9058.1657.9058.1658.16-
Feb 28, 202557.3458.1457.3458.1458.14-
Feb 27, 202559.1259.1458.9258.9258.92-
Feb 26, 202560.8460.8660.5460.5460.54-
Feb 25, 202558.7859.5258.7859.5259.52-
Feb 24, 2025 0.37784103 Dividend
Feb 24, 202558.9059.1658.9059.1659.16-
Feb 21, 202560.3460.3860.2260.2259.79-
Feb 20, 202561.2261.9061.2261.9061.46-
Feb 19, 202561.3661.3661.1661.1660.72-
Feb 18, 202562.5462.5661.9861.9861.54-
Feb 17, 202561.9062.0661.9062.0661.62-
Feb 14, 202561.5262.5461.4462.5462.09-
Feb 13, 202560.9661.7860.9461.7861.34-
Feb 12, 202562.8462.8461.5861.5861.14-
Feb 11, 202562.8063.3262.7663.3262.87-
Feb 10, 202563.8063.8063.7663.8063.34-
Feb 7, 202563.1863.2863.1463.2862.83-
Feb 6, 202563.5064.5263.5064.5264.06-
Feb 5, 202563.7663.7663.5663.5663.11-
Feb 4, 202563.4463.7463.3263.7463.28-
Feb 3, 202564.1664.4262.9062.9062.45-
Jan 31, 202565.8867.7265.7667.7267.24-
Jan 30, 202564.8464.9264.7264.7264.26-
Jan 29, 202564.9866.2064.9866.2065.73-
Jan 28, 202566.5866.6865.5065.5065.03-
Jan 27, 202563.9866.8463.9066.8466.36-
Jan 24, 202564.7064.7064.4864.4864.02-
Jan 23, 202564.7064.8264.7064.8264.36-
Jan 22, 202565.8065.8065.5865.5865.11-
Jan 21, 202564.4865.5664.4865.5665.09-
Jan 20, 202564.7864.8064.5064.5064.04-
Jan 17, 202565.0665.1465.0665.1464.67-
Jan 16, 202564.7864.8064.4864.4864.02-
Jan 15, 202563.2664.9663.1664.9664.50-
Jan 14, 202562.0662.7462.0662.7462.29-
Jan 13, 202561.2662.0661.2462.0661.62-
Jan 10, 202562.5862.5861.7261.7261.28-
Jan 9, 202562.4862.4862.4662.4862.03-
Jan 8, 202563.0263.1062.2062.2061.76-
Jan 7, 202562.9464.0662.8664.0663.60-
Jan 6, 202561.8863.7661.7863.7663.30-
Jan 3, 202561.4061.4061.3661.3660.92-
Jan 2, 202561.8463.1661.8463.1662.71-
Dec 30, 202461.1861.1861.1061.1060.66-
Dec 27, 202462.4262.9262.3062.9262.47-
Dec 23, 202463.4863.7263.4863.7263.27-
Dec 20, 202463.7064.7663.5264.7664.30-
Dec 19, 202464.8065.3864.8065.3864.91-
Dec 18, 202467.3468.0267.3468.0267.53-
Dec 17, 202468.0468.8867.9868.8868.39-
Dec 16, 202469.3269.7669.3269.7669.26-
Dec 13, 202470.8870.9870.2270.2269.72-
Dec 12, 202471.1071.3471.1071.3470.83-
Dec 11, 202472.0272.6472.0272.6472.12-
Dec 10, 202472.8472.9471.8071.8071.29-
Dec 9, 202472.0073.3071.9873.3072.78-
Dec 6, 202472.6074.0272.5474.0273.49-
Dec 5, 202474.1475.0274.1475.0274.48-
Dec 4, 202475.0075.7275.0075.7275.18-
Dec 3, 202475.3075.3075.2875.2874.74-
Dec 2, 202476.1276.4676.1276.4675.91-
Nov 29, 202475.6476.1875.6476.1875.64-
Nov 28, 202475.7275.8075.7275.8075.26-
Nov 27, 202476.2677.5276.0277.5276.97-
Nov 26, 202481.0081.0078.0678.0677.50-
Nov 25, 202478.2681.0678.2681.0680.48-
Nov 22, 202476.7079.4676.5879.4678.89-
Nov 21, 202473.7274.8073.6674.8074.27-
Nov 20, 2024 0.369054 Dividend
Nov 20, 202474.1074.2674.1074.1673.63-
Nov 19, 202474.7474.8074.4874.4873.53-
Nov 18, 202475.3275.3274.9874.9874.02-
Nov 15, 202475.5276.3275.4076.3275.35-
Nov 14, 202476.4877.8476.4877.8476.85-
Nov 13, 202474.7276.7674.7276.7675.78-
Nov 12, 202477.4477.4476.7076.7075.72-
Nov 11, 202477.5079.6877.5079.6878.66-
Nov 8, 202476.6877.0476.6877.0476.06-
Nov 7, 202479.2479.6479.2079.6478.63-
Nov 6, 202476.7477.3276.7277.3276.33-
Nov 5, 202473.4073.4073.2873.3272.39-
Nov 4, 202473.4674.8273.4074.8273.87-
Nov 1, 202473.0874.0673.0874.0673.12-
Oct 31, 202474.6274.6273.8273.8272.88-
Oct 30, 202476.2076.2076.0276.0275.05-
Oct 29, 202475.6276.0275.6076.0275.05-
Oct 28, 202474.3475.5674.2275.5674.60-
Oct 25, 202473.0274.3673.0274.3673.41-
Oct 24, 202471.0671.1470.3870.3869.48100
Oct 23, 202472.5272.9272.5272.9271.99-
Oct 22, 202474.9274.9272.6672.6671.73-
Oct 21, 202477.1877.2675.6075.6074.64-
Oct 18, 202477.3477.3676.6876.6875.70-
Oct 17, 202476.3677.0076.0076.0075.03-
Oct 16, 202475.1477.9075.1476.5275.55-
Oct 15, 202476.2277.3076.2277.3076.32-
Oct 14, 202475.2275.2274.3674.8473.89-
Oct 11, 202473.6874.8673.6274.7673.81-
Oct 10, 202474.5874.5873.7273.7472.80-
Oct 9, 202472.9874.4672.9674.4673.51-
Oct 8, 202473.5873.5872.3072.3071.38-
Oct 7, 202474.8274.8272.7072.7071.77-
Oct 4, 202474.2475.4474.1874.5473.59-
Oct 3, 202473.7673.7672.9473.3072.37-
Oct 2, 202474.0274.0273.2073.2072.27-
Oct 1, 202474.9475.0673.6673.6672.72-
Sep 30, 202475.4475.7275.4075.4074.44-
Sep 27, 202474.1475.0874.1475.0874.12-
Sep 26, 202472.6674.6872.6473.6472.70-
Sep 25, 202473.5273.5272.8072.8071.87-
Sep 24, 202473.1073.4873.1073.4872.54-
Sep 23, 202474.1274.6273.5673.5672.62-
Sep 20, 202475.3075.3074.2874.2873.33-
Sep 19, 202474.0275.1074.0274.5673.61-
Sep 18, 202473.5473.5472.5872.5871.66-
Sep 17, 202471.7872.9471.7872.9472.01-
Sep 16, 202471.0471.3271.0071.0270.12-
Sep 13, 202468.1670.4668.1670.4269.52-
Sep 12, 202468.8868.8867.9067.9867.11-
Sep 11, 202467.1667.4267.1467.4266.56-
Sep 10, 202468.1268.1866.8666.8666.01-
Sep 9, 202468.1268.3068.0468.0467.17-
Sep 6, 202468.6869.5067.9267.9267.05-
Sep 5, 202470.1870.2069.2269.2268.34-
Sep 4, 202469.3269.5469.3269.5468.65-
Sep 3, 202471.1871.1870.0670.0669.17-
Sep 2, 202471.1271.2269.9071.2270.31-
Aug 30, 202470.9871.1670.4670.4669.56-
Aug 29, 202471.5271.9671.1071.9671.04-
Aug 28, 202471.9471.9871.0471.0470.14-
Aug 27, 202473.1873.1871.1271.1270.21-
Aug 26, 202471.7673.3871.7672.8471.91-
Aug 23, 202468.5871.4268.5871.4270.51-
Aug 22, 202469.0269.1668.3468.3467.47-
Aug 21, 2024 0.369054 Dividend
Aug 21, 202467.5268.5667.5268.5667.69-
Aug 20, 202468.6868.7667.7667.7666.48-
Aug 19, 202469.3269.4469.0869.0867.78-
Aug 16, 202469.7670.1269.0469.0467.74-
Aug 15, 202467.1669.7667.1669.7668.44-
Aug 14, 202469.1869.1866.9866.9865.72-
Aug 13, 202467.9668.6267.9668.6267.33-
Aug 12, 202468.1268.1266.9066.9065.64-
Aug 9, 202469.4869.6068.3068.3067.01-
Aug 8, 202467.2869.3067.2869.1267.82-
Aug 7, 202468.7669.6067.7267.7266.44-
Aug 6, 202469.4269.5468.9068.9067.60-
Aug 5, 202469.8869.8867.6868.1066.82-
Aug 2, 202471.2471.2468.7069.8068.48-
Aug 1, 202475.0875.1071.3071.3069.96-
Jul 31, 202476.5076.6075.6476.2074.76-
Jul 30, 202475.2275.9875.2275.5474.12-
Jul 29, 202473.6676.8873.6674.4273.02-
Jul 26, 202472.8272.8272.6472.6471.27-
Jul 25, 202467.6071.8267.5871.8270.47-
Jul 24, 202470.7070.7069.1869.1867.88-
Jul 23, 202471.2671.3469.4270.1068.78-
Jul 22, 202471.4671.5270.0670.9069.56-
Jul 19, 202472.6072.6071.6471.6470.29-
Jul 18, 202474.5875.4673.9673.9672.57-
Jul 17, 202475.2675.2674.4474.4473.04-
Jul 16, 202471.9474.1271.9474.1272.72-
Jul 15, 202470.8672.3470.8672.3470.98-
Jul 12, 202469.8671.4069.8671.4070.05-
Jul 11, 202465.5268.5465.5268.5467.25-
Jul 10, 202464.0465.0064.0465.0063.77-
Jul 9, 202465.3665.4264.2264.2263.01-
Jul 8, 202463.3465.0863.3464.5263.30-
Jul 5, 202464.2064.2063.4063.4062.20-
Jul 4, 202463.2463.7663.2463.7662.56-
Jul 3, 202464.7264.7264.2664.2663.05-
Jul 2, 202465.6265.6664.4064.4063.19-
Jul 1, 202467.4467.5065.3065.3064.07-
Jun 28, 202466.1067.0866.1067.0065.74-
Jun 27, 202466.3866.3865.5465.5464.30-
Jun 26, 202467.1067.1866.1866.1864.93-
Jun 25, 202469.9470.0467.1067.1065.83-
Jun 24, 202469.0869.8869.0669.6468.33-
Jun 21, 202468.5268.6468.2668.6467.35-
Jun 20, 202468.4668.6067.9467.9466.66-
Jun 19, 202467.3067.8267.2467.8266.54-
Jun 18, 202469.5869.5868.3868.3867.09-
Jun 17, 202469.3469.4869.1069.4868.17-
Jun 14, 202469.7869.7869.0069.0067.70-
Jun 13, 202470.1870.2069.0869.5868.27-
Jun 12, 202470.2472.2270.2470.4869.15-
Jun 11, 202471.2271.2669.9469.9468.62-
Jun 10, 202471.4671.4670.7670.7669.43-
Jun 7, 202470.7470.7670.1670.6869.35-
Jun 6, 202471.4071.4470.7070.7069.37-
Jun 5, 202471.3871.3870.8671.2669.92-
Jun 4, 202474.8074.8072.4472.4471.07-
Jun 3, 202476.0276.0273.8873.8872.49-
May 31, 202474.1875.0674.1875.0673.64-
May 30, 202470.6872.6870.6672.6871.31-
May 29, 202471.3871.3870.5270.5269.19-
May 28, 202472.9072.9471.9871.9870.62-
May 27, 202472.8872.8871.7072.1470.78-
May 24, 202473.0073.0072.7672.7871.41-
May 23, 202474.5674.5872.6672.6671.29-
May 22, 202474.3075.4274.2474.2872.88-
May 21, 202474.7474.7673.9473.9472.55-
May 20, 202474.6475.6073.9074.0672.66-
May 17, 202474.6074.6073.9273.9272.53-
May 16, 202475.9476.0474.6274.6273.21-
May 15, 202477.5277.5276.1276.1274.68-
May 14, 202477.0878.1877.0877.2675.80-
May 13, 202477.2278.1076.8476.8475.39-
May 10, 2024 0.369054 Dividend
May 10, 202477.4077.4275.9675.9674.53-
May 9, 202475.7076.8875.7076.5474.68-
May 8, 202475.7875.8275.0675.0673.24-
May 7, 202475.8276.9275.8276.3474.49-
May 6, 202475.3676.6075.3676.0874.24-
May 3, 202475.8076.8275.4475.4473.61-
May 2, 202474.6875.1874.6075.1873.36-
Apr 30, 202476.4676.4675.5275.5273.69-
Apr 29, 202475.5676.2675.5676.2674.41-