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

Bradespar S.A. (FXMA.F)

Compare
2.5000
0.0000
(0.00%)
As of 8:07:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20252.50002.50002.50002.50002.5000750
Mar 13, 20252.50002.50002.50002.50002.5000-
Mar 12, 20252.50002.50002.50002.50002.5000750
Mar 11, 20252.50002.50002.50002.50002.5000-
Mar 10, 20252.50002.50002.50002.50002.5000-
Mar 7, 20252.50002.50002.50002.50002.5000-
Mar 6, 20252.46002.70002.46002.70002.70005,249
Mar 5, 20252.58002.70002.40002.40002.40005,499
Mar 4, 20252.56002.58002.56002.58002.580052
Mar 3, 20252.58002.58002.58002.58002.5800-
Feb 28, 20252.58002.58002.58002.58002.58003,500
Feb 27, 20252.56002.56002.56002.56002.5600-
Feb 26, 20252.56002.56002.56002.56002.5600-
Feb 25, 20252.50002.50002.50002.50002.5000-
Feb 24, 20252.50002.50002.50002.50002.5000-
Feb 21, 20252.50002.50002.50002.50002.5000-
Feb 20, 20252.50002.50002.50002.50002.5000-
Feb 19, 20252.50002.60002.50002.60002.60001,000
Feb 18, 20252.50002.50002.50002.50002.5000-
Feb 17, 20252.50002.50002.50002.50002.5000-
Feb 14, 20252.50002.60002.50002.60002.60004,256
Feb 13, 20252.42002.42002.42002.42002.4200-
Feb 12, 20252.50002.50002.50002.50002.5000-
Feb 11, 20252.44002.44002.44002.44002.4400-
Feb 10, 20252.42002.42002.42002.42002.4200-
Feb 7, 20252.44002.44002.44002.44002.4400123
Feb 6, 20252.42002.42002.42002.42002.4200-
Feb 5, 20252.42002.42002.42002.42002.4200-
Feb 4, 20252.42002.42002.42002.42002.4200-
Feb 3, 20252.42002.44002.42002.44002.44005
Jan 31, 20252.42002.42002.42002.42002.4200-
Jan 30, 20252.42002.70002.42002.70002.7000508
Jan 29, 20252.42002.42002.42002.42002.4200-
Jan 28, 20252.42002.42002.42002.42002.4200-
Jan 27, 20252.42002.42002.42002.42002.4200-
Jan 24, 20252.42002.42002.42002.42002.4200-
Jan 23, 20252.42002.42002.42002.42002.4200-
Jan 22, 20252.42002.42002.42002.42002.4200-
Jan 21, 20252.30002.30002.30002.30002.3000-
Jan 20, 20252.32002.62002.32002.62002.6200483
Jan 17, 20252.30002.30002.30002.30002.3000-
Jan 16, 20252.30002.30002.30002.30002.3000-
Jan 15, 20252.32002.32002.32002.32002.3200-
Jan 14, 20252.38002.46002.38002.46002.4600140
Jan 13, 20252.30002.50002.30002.50002.50001,444
Jan 10, 20252.32002.32002.32002.32002.3200-
Jan 9, 20252.36002.36002.36002.36002.3600-
Jan 8, 20252.40002.50002.40002.48002.48003,121
Jan 7, 20252.40002.58002.40002.54002.5400506
Jan 6, 20252.56002.56002.54002.54002.54001,400
Jan 3, 20252.40002.56002.40002.56002.5600497
Jan 2, 20252.40002.40002.40002.40002.4000-
Dec 30, 20242.40002.40002.40002.40002.4000-
Dec 27, 20242.40002.58002.40002.58002.58001,320
Dec 23, 20242.40002.62002.40002.62002.6200600
Dec 20, 2024 0.0303 Dividend
Dec 20, 20242.40002.70002.40002.70002.70001,812
Dec 19, 20242.44002.44002.44002.44002.2489-
Dec 18, 20242.50002.50002.50002.50002.3042-
Dec 17, 20242.48002.48002.48002.48002.2858-
Dec 16, 20242.42002.42002.42002.42002.2305-
Dec 13, 20242.46002.46002.46002.46002.2673-
Dec 12, 20242.54002.94002.54002.94002.7097350
Dec 11, 20242.50002.90002.50002.90002.67291,124
Dec 10, 20242.50002.50002.50002.50002.3042-
Dec 9, 20242.70002.70002.70002.70002.4885-
Dec 6, 20242.82002.82002.78002.78002.5623674
Dec 5, 20242.70002.70002.70002.70002.4885-
Dec 4, 20242.46002.86002.46002.86002.6360916
Dec 3, 20242.60002.60002.60002.60002.3964-
Dec 2, 20242.54002.54002.54002.54002.3411-
Nov 29, 20242.46002.46002.46002.46002.2673-
Nov 28, 20242.54002.54002.54002.54002.3411-
Nov 27, 20242.56002.56002.56002.56002.3595-
Nov 26, 20242.56002.56002.56002.56002.3595-
Nov 25, 20242.70002.96002.70002.96002.7282670
Nov 22, 20242.56002.56002.56002.56002.3595-
Nov 21, 20242.56002.56002.56002.56002.3595-
Nov 20, 20242.54002.84002.54002.82002.59911,083
Nov 19, 20242.58002.58002.58002.58002.3779-
Nov 18, 20242.60002.60002.60002.60002.3964-
Nov 15, 20242.60002.60002.60002.60002.3964-
Nov 14, 20242.64002.64002.64002.64002.4332-
Nov 13, 2024 0.1295 Dividend
Nov 13, 20242.82002.82002.82002.82002.5991-
Nov 12, 20242.88002.88002.88002.88001.9014-
Nov 11, 20242.82003.22002.82003.08002.0335673
Nov 8, 20242.72002.72002.72002.72001.7958-
Nov 7, 20242.66002.66002.66002.66001.7562-
Nov 6, 20242.60002.60002.60002.60001.7166-
Nov 5, 20242.66002.66002.66002.66001.7562-
Nov 4, 20242.70002.70002.70002.70001.7826-
Nov 1, 20242.92002.92002.92002.92001.9278200
Oct 31, 20242.92002.92002.92002.92001.9278-
Oct 30, 20242.92002.92002.92002.92001.9278-
Oct 29, 20242.92002.92002.92002.92001.9278-
Oct 28, 20242.92003.00002.92003.00001.9806700
Oct 25, 20242.92002.92002.92002.92001.9278-
Oct 24, 20242.92002.92002.92002.92001.9278-
Oct 23, 20242.90002.92002.90002.92001.927826
Oct 22, 20242.90002.90002.90002.90001.9146-
Oct 21, 20243.00003.00003.00003.00001.98062,000
Oct 18, 20243.00003.00003.00003.00001.9806-
Oct 17, 20243.00003.00003.00003.00001.9806-
Oct 16, 20243.00003.00003.00003.00001.9806-
Oct 15, 20243.00003.30003.00003.30002.1787350
Oct 14, 20243.00003.00003.00003.00001.9806-
Oct 11, 20243.00003.00003.00003.00001.9806-
Oct 10, 20243.00003.00003.00003.00001.9806-
Oct 9, 20243.00003.00003.00003.00001.9806-
Oct 8, 20243.00003.02003.00003.02001.99391,001
Oct 7, 20243.00003.00003.00003.00001.9806-
Oct 4, 20243.00003.00003.00003.00001.9806-
Oct 3, 20243.00003.06003.00003.06002.0203900
Oct 2, 20242.92002.92002.92002.92001.9278-
Oct 1, 20242.94002.94002.94002.94001.9410-
Sep 30, 20242.98002.98002.98002.98001.9674-
Sep 27, 20242.94002.94002.94002.94001.9410-
Sep 26, 20242.90002.90002.90002.90001.9146-
Sep 25, 20242.90002.90002.90002.90001.9146-
Sep 24, 20242.90002.98002.90002.98001.967420
Sep 23, 20242.90002.90002.90002.90001.9146-
Sep 20, 20242.90002.90002.90002.90001.9146-
Sep 19, 20242.72002.96002.72002.96001.9542500
Sep 18, 20242.72002.72002.72002.72001.7958-
Sep 17, 20242.64002.64002.64002.64001.7430-
Sep 16, 20242.64002.64002.64002.64001.7430-
Sep 13, 20242.80002.80002.80002.80001.8486-
Sep 12, 20242.80002.80002.80002.80001.8486-
Sep 11, 20242.80002.80002.80002.80001.8486-
Sep 10, 20242.76002.76002.76002.76001.8222-
Sep 9, 20242.76002.76002.76002.76001.8222-
Sep 6, 20242.76002.96002.76002.96001.95423
Sep 5, 20242.76002.76002.76002.76001.8222-
Sep 4, 20242.76002.76002.76002.76001.8222-
Sep 3, 20242.78002.78002.78002.78001.8354-
Sep 2, 20242.60002.60002.60002.60001.7166-
Aug 30, 20242.62002.62002.62002.62001.7298-
Aug 29, 20242.62002.62002.62002.62001.7298-
Aug 28, 20242.70002.70002.70002.70001.7826-
Aug 27, 20242.72002.72002.72002.72001.7958-
Aug 26, 20242.64002.64002.64002.64001.7430-
Aug 23, 20242.78002.78002.78002.78001.8354-
Aug 22, 20242.48003.06002.48003.06002.0203600
Aug 21, 20242.68002.68002.68002.68001.7694-
Aug 20, 20242.72002.72002.72002.72001.7958-
Aug 19, 20242.70002.70002.70002.70001.7826-
Aug 16, 20243.02003.02002.90002.90001.9146740
Aug 15, 20243.02003.02003.02003.02001.9939-
Aug 14, 20243.02003.02003.02003.02001.9939-
Aug 13, 20242.64002.64002.64002.64001.7430-
Aug 12, 20242.62002.62002.62002.62001.7298-
Aug 9, 20242.58002.58002.58002.58001.7034-
Aug 8, 20242.56002.56002.56002.56001.6902-
Aug 7, 20242.48002.48002.48002.48001.6373-
Aug 6, 20242.60002.60002.60002.60001.7166-
Aug 5, 20242.70002.86002.70002.86001.88821,047
Aug 2, 20242.70002.74002.70002.72001.79581,200
Aug 1, 20242.70002.70002.70002.70001.7826-
Jul 31, 20242.70002.70002.70002.70001.7826-
Jul 30, 20242.74002.74002.74002.74001.8090-
Jul 29, 20242.74002.74002.74002.74001.8090-
Jul 26, 20243.00003.00003.00003.00001.98061
Jul 25, 20243.00003.00003.00003.00001.9806-
Jul 24, 20243.00003.00003.00003.00001.9806-
Jul 23, 20243.00003.00003.00003.00001.9806-
Jul 22, 20243.02003.02003.02003.02001.993916
Jul 19, 20243.02003.02003.02003.02001.993910
Jul 18, 20243.00003.00003.00003.00001.9806-
Jul 17, 20243.00003.00003.00003.00001.9806-
Jul 16, 20243.00003.30003.00003.30002.17875,000
Jul 15, 20243.00003.00003.00003.00001.9806-
Jul 12, 20243.00003.00003.00003.00001.9806-
Jul 11, 20243.00003.00003.00003.00001.9806-
Jul 10, 20243.00003.00003.00003.00001.9806-
Jul 9, 20243.00003.20003.00003.14002.07311,105
Jul 8, 20242.94002.94002.94002.94001.9410-
Jul 5, 20242.86002.86002.86002.86001.8882-
Jul 4, 20242.80002.80002.80002.80001.8486-
Jul 3, 20242.76002.76002.76002.76001.8222-
Jul 2, 20242.76002.76002.76002.76001.8222-
Jul 1, 20242.76002.76002.76002.76001.8222-
Jun 28, 20242.70002.70002.70002.70001.7826-
Jun 27, 20242.74002.74002.74002.74001.8090-
Jun 26, 20242.72002.72002.72002.72001.7958-
Jun 25, 20242.80002.80002.80002.80001.8486-
Jun 24, 20243.10003.10003.00003.00001.98061,100
Jun 21, 20243.10003.10003.10003.10002.0467-
Jun 20, 20243.10003.10003.10003.10002.0467-
Jun 19, 20243.10003.10003.10003.10002.0467-
Jun 18, 20243.10003.32003.10003.32002.19191,500
Jun 17, 20243.18003.50003.18003.50002.31081,000
Jun 14, 20243.16003.26003.16003.26002.15231,500
Jun 13, 20243.14003.14003.14003.14002.0731-
Jun 12, 20243.16003.16003.16003.16002.0863-
Jun 11, 20243.16003.16003.16003.16002.0863-
Jun 10, 20243.16003.16003.16003.16002.0863-
Jun 7, 20243.18003.18003.18003.18002.0995-
Jun 6, 20243.16003.22003.16003.22002.1259339
Jun 5, 20243.14003.14003.14003.14002.0731-
Jun 4, 20243.30003.34003.30003.32002.1919556
Jun 3, 20243.78003.78003.38003.38002.2315841
May 31, 20243.58003.58003.46003.46002.28432,508
May 30, 20243.50003.50003.50003.50002.3108-
May 29, 20243.50003.50003.44003.44002.2711902
May 28, 20243.52003.52003.50003.50002.31081,300
May 27, 20243.52003.52003.52003.52002.3240-
May 24, 20243.46003.46003.46003.46002.2843-
May 23, 20243.50003.50003.50003.50002.3108332
May 22, 20243.48003.54003.48003.54002.3372793
May 21, 20243.54003.54003.54003.54002.3372-
May 20, 20243.58003.58003.56003.56002.35042,308
May 17, 20243.60003.60003.60003.60002.3768-
May 16, 20243.56003.64003.56003.64002.40321,717
May 15, 20243.56003.60003.56003.60002.3768150
May 14, 20243.48003.56003.48003.56002.3504871
May 13, 20243.46003.46003.46003.46002.2843-
May 10, 20243.46003.46003.46003.46002.2843-
May 9, 20243.60003.60003.60003.60002.3768-
May 8, 20243.56003.56003.56003.56002.3504300
May 7, 20243.52003.70003.52003.70002.4428405
May 6, 20243.60003.60003.60003.60002.3768-
May 3, 20243.60003.60003.60003.60002.3768-
May 2, 20243.54003.64003.54003.64002.4032500
Apr 30, 2024 0.0530 Dividend
Apr 30, 20243.84003.84003.60003.60002.3768866
Apr 29, 20243.66003.94003.66003.94002.3804406
Apr 26, 20243.62003.80003.62003.80002.2959250
Apr 25, 20243.76003.76003.76003.76002.2717-
Apr 24, 20243.62003.74003.62003.74002.2596316
Apr 23, 20243.72003.72003.72003.72002.2475-
Apr 22, 20243.74003.82003.74003.82002.307982
Apr 19, 20243.58003.58003.58003.58002.1629-
Apr 18, 20243.60003.66003.60003.66002.211350
Apr 17, 20243.60003.60003.60003.60002.1750-
Apr 16, 20243.62003.62003.62003.62002.1871-
Apr 15, 20243.60003.78003.60003.66002.2113183
Apr 12, 20243.74003.74003.74003.74002.2596-
Apr 11, 20243.64003.90003.64003.90002.3563215
Apr 10, 20243.70003.70003.70003.70002.2354-
Apr 9, 20243.78003.78003.68003.68002.22348
Apr 8, 20243.52003.52003.52003.52002.1267-
Apr 5, 20243.74003.74003.74003.74002.2596-
Apr 4, 20243.70003.72003.70003.72002.2475910
Apr 3, 20243.88003.88003.68003.80002.29592,545
Apr 2, 20243.82003.82003.82003.82002.3079165
Mar 28, 20243.68003.86003.68003.86002.33212
Mar 27, 20243.76003.94003.74003.74002.2596834
Mar 26, 20243.62003.80003.62003.80002.29591,670
Mar 25, 20243.56003.70003.56003.70002.2354963
Mar 22, 20243.56003.56003.56003.56002.1509-
Mar 21, 20243.56003.56003.56003.56002.1509-
Mar 20, 20243.64003.64003.64003.64002.1992-
Mar 19, 20243.50003.50003.50003.50002.1146-
Mar 18, 20243.56003.56003.56003.56002.1509400
Mar 15, 20243.58003.58003.58003.58002.1629-
Mar 14, 20243.62003.64003.62003.64002.1992515