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

Frankfurt - Delayed Quote EUR

Breville Group Limited (HDE.F)

Compare
14.70
+0.30
+(2.08%)
As of 8:08:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.7014.7014.7014.7014.70-
Apr 16, 202514.4014.4014.4014.4014.40-
Apr 15, 202514.9014.9014.9014.9014.90-
Apr 14, 202515.1015.1015.1015.1015.10-
Apr 11, 202514.4014.5014.4014.5014.50-
Apr 10, 202515.1015.1015.1015.1015.10-
Apr 9, 202513.6013.6013.6013.6013.60-
Apr 8, 202514.4014.4014.4014.4014.40-
Apr 7, 202513.4013.4013.3013.3013.30-
Apr 4, 202514.6014.6014.6014.6014.60-
Apr 3, 202516.9016.9016.9016.9016.90-
Apr 2, 202518.1018.1018.1018.1018.10-
Apr 1, 202517.7017.7017.7017.7017.70-
Mar 31, 202517.7017.7017.7017.7017.70-
Mar 28, 202518.0018.0018.0018.0018.00-
Mar 27, 202518.0018.0018.0018.0018.00-
Mar 26, 202518.3018.3018.3018.3018.30-
Mar 25, 202518.2018.2018.2018.2018.20-
Mar 24, 202518.0018.0018.0018.0018.00-
Mar 21, 202518.6018.6018.6018.6018.60-
Mar 20, 202518.4018.4018.4018.4018.40-
Mar 19, 202517.8017.8017.8017.8017.80-
Mar 18, 202518.1018.1018.1018.1018.10-
Mar 17, 202517.8017.8017.8017.8017.80-
Mar 14, 202517.9017.9017.9017.9017.90-
Mar 13, 202517.6017.6017.6017.6017.60-
Mar 12, 2025 0.10 Dividend
Mar 12, 202517.7017.7017.7017.7017.70-
Mar 11, 202518.2018.2018.2018.2018.02-
Mar 10, 202518.3018.3018.3018.3018.12-
Mar 7, 202518.6018.6018.6018.6018.42-
Mar 6, 202518.9018.9018.9018.9018.71-
Mar 5, 202519.4019.4019.4019.4019.21-
Mar 4, 202519.9019.9019.9019.9019.70-
Mar 3, 202520.4020.4020.4020.4020.20-
Feb 28, 202520.6020.6020.6020.6020.40-
Feb 27, 202521.2021.2021.2021.2020.99-
Feb 26, 202521.2021.2021.2021.2020.99-
Feb 25, 202521.0021.0021.0021.0020.79-
Feb 24, 202521.4021.4021.4021.4021.19-
Feb 21, 202521.8021.8021.8021.8021.58-
Feb 20, 202521.6021.6021.6021.6021.39-
Feb 19, 202522.2022.2022.2022.2021.98-
Feb 18, 202522.0022.0022.0022.0021.78-
Feb 17, 202522.0022.0022.0022.0021.78-
Feb 14, 202522.0022.0022.0022.0021.78-
Feb 13, 202521.2021.2021.2021.2020.99-
Feb 12, 202521.6021.6021.6021.6021.39-
Feb 11, 202522.2022.2022.2022.2021.98-
Feb 10, 202522.8022.8022.8022.8022.57-
Feb 7, 202522.6022.6022.6022.6022.38-
Feb 6, 202522.2022.2022.2022.2021.98-
Feb 5, 202522.0022.0022.0022.0021.78-
Feb 4, 202522.0022.0022.0022.0021.78-
Feb 3, 202521.8021.8021.8021.8021.58-
Jan 31, 202522.6022.6022.6022.6022.38-
Jan 30, 202522.2022.2022.2022.2021.98-
Jan 29, 202522.4022.4022.4022.4022.18-
Jan 28, 202522.4022.4022.4022.4022.18-
Jan 27, 202522.0022.0022.0022.0021.78-
Jan 24, 202522.2022.2022.2022.2021.98-
Jan 23, 202522.0022.0022.0022.0021.78-
Jan 22, 202522.2022.2022.2022.2021.98-
Jan 21, 202522.0022.0022.0022.0021.78-
Jan 20, 202522.0022.0022.0022.0021.78-
Jan 17, 202522.0022.0022.0022.0021.78-
Jan 16, 202521.6021.6021.6021.6021.39-
Jan 15, 202520.8020.8020.8020.8020.59-
Jan 14, 202521.0021.0021.0021.0020.79-
Jan 13, 202520.6020.6020.6020.6020.40-
Jan 10, 202521.2021.2021.2021.2020.99-
Jan 9, 202521.2021.2021.2021.2020.99-
Jan 8, 202521.4021.4021.4021.4021.19-
Jan 7, 202521.4021.4021.4021.4021.19-
Jan 6, 202521.2021.2021.2021.2020.99-
Jan 3, 202521.2021.2021.2021.2020.99-
Jan 2, 202520.8020.8020.8020.8020.59-
Dec 30, 202421.2021.2021.2021.2020.99-
Dec 27, 202421.2021.2021.2021.2020.99-
Dec 23, 202421.2021.2021.2021.2020.99-
Dec 20, 202421.0021.0021.0021.0020.79-
Dec 19, 202421.0021.0021.0021.0020.79-
Dec 18, 202421.4021.4021.4021.4021.19-
Dec 17, 202421.6021.6021.6021.6021.39-
Dec 16, 202421.2021.2021.2021.2020.99-
Dec 13, 202421.6021.6021.6021.6021.39-
Dec 12, 202421.8021.8021.8021.8021.58-
Dec 11, 202421.8021.8021.8021.8021.58-
Dec 10, 202422.0022.0022.0022.0021.78-
Dec 9, 202422.0022.0022.0022.0021.78-
Dec 6, 202421.6021.6021.6021.6021.39-
Dec 5, 202421.6021.6021.6021.6021.39-
Dec 4, 202420.8020.8020.8020.8020.59-
Dec 3, 202420.6020.6020.6020.6020.40-
Dec 2, 202420.2020.2020.2020.2020.00-
Nov 29, 202420.2020.2020.2020.2020.00-
Nov 28, 202420.2020.2020.2020.2020.00-
Nov 27, 202420.2020.2020.2020.2020.00-
Nov 26, 202420.2020.2020.2020.2020.00-
Nov 25, 202420.2020.2020.2020.2020.00-
Nov 22, 202419.8019.8019.8019.8019.60-
Nov 21, 202419.8019.8019.8019.8019.60-
Nov 20, 202419.6019.6019.6019.6019.41-
Nov 19, 202419.5019.5019.5019.5019.31-
Nov 18, 202419.3019.3019.3019.3019.11-
Nov 15, 202419.4019.4019.4019.4019.21-
Nov 14, 202419.0019.0019.0019.0018.81-
Nov 13, 202419.0019.0019.0019.0018.81-
Nov 12, 202419.0019.0019.0019.0018.81-
Nov 11, 202418.7018.7018.7018.7018.52-
Nov 8, 202418.8018.8018.8018.8018.61-
Nov 7, 202418.9018.9018.9018.9018.71-
Nov 6, 202418.8018.8018.8018.8018.61-
Nov 5, 202418.7018.7018.7018.7018.52-
Nov 4, 202418.8018.8018.8018.8018.61-
Nov 1, 202418.4019.2018.4019.2019.015
Oct 31, 202418.9018.9018.8018.8018.61-
Oct 30, 202418.9018.9018.9018.9018.71-
Oct 29, 202419.3019.3019.3019.3019.11-
Oct 28, 202419.3019.3019.2019.2019.01-
Oct 25, 202419.3019.3019.3019.3019.11-
Oct 24, 202419.3019.3019.3019.3019.11-
Oct 23, 202419.9019.9019.9019.9019.70-
Oct 22, 202420.2020.2020.2020.2020.00-
Oct 21, 202420.6020.6020.6020.6020.40-
Oct 18, 202421.0021.8021.0021.8021.5888
Oct 17, 202421.2021.2021.2021.2020.99-
Oct 16, 202421.0021.0021.0021.0020.79-
Oct 15, 202421.8021.8021.8021.8021.58-
Oct 14, 202421.4021.4021.4021.4021.19-
Oct 11, 202421.4021.4021.4021.4021.191
Oct 10, 202421.4021.4021.4021.4021.19-
Oct 9, 202421.2021.2021.2021.2020.99-
Oct 8, 202420.8020.8020.8020.8020.59-
Oct 7, 202421.0021.0021.0021.0020.79-
Oct 4, 202420.8020.8020.8020.8020.59-
Oct 3, 202421.4021.4021.4021.4021.19-
Oct 2, 202421.2021.2021.2021.2020.99-
Oct 1, 202421.4021.4021.4021.4021.19-
Sep 30, 202420.8020.8020.8020.8020.59-
Sep 27, 202421.4021.4021.4021.4021.19-
Sep 26, 202421.6021.6021.6021.6021.39-
Sep 25, 202421.0021.0021.0021.0020.79-
Sep 24, 202421.2021.2021.2021.2020.99-
Sep 23, 202420.6020.6020.6020.6020.40-
Sep 20, 202420.6020.6020.6020.6020.40-
Sep 19, 202420.8020.8020.8020.8020.59-
Sep 18, 202420.2020.2020.2020.2020.00-
Sep 17, 202420.2020.2020.2020.2020.00-
Sep 16, 202420.4020.4020.4020.4020.20-
Sep 13, 202420.4020.4020.4020.4020.20-
Sep 12, 2024 0.09 Dividend
Sep 12, 202420.8020.8020.8020.8020.59-
Sep 11, 202420.4021.0020.4021.0020.621
Sep 10, 202420.4020.4020.4020.4020.03-
Sep 9, 202419.8019.8019.8019.8019.45-
Sep 6, 202420.2020.2020.2020.2019.84-
Sep 5, 202420.2020.2020.2020.2019.84-
Sep 4, 202419.8019.8019.8019.8019.45-
Sep 3, 202420.4020.4020.4020.4020.03-
Sep 2, 202420.4020.4020.4020.4020.03-
Aug 30, 202420.2020.2020.2020.2019.84-
Aug 29, 202420.0020.0020.0020.0019.64-
Aug 28, 202419.8019.8019.8019.8019.45-
Aug 27, 202419.8019.8019.8019.8019.45-
Aug 26, 202420.0020.0020.0020.0019.64-
Aug 23, 202419.6019.6019.6019.6019.25-
Aug 22, 202418.5018.5018.5018.5018.17-
Aug 21, 202418.4018.4018.4018.4018.07-
Aug 20, 202417.4017.4017.4017.4017.09-
Aug 19, 202417.2017.2017.2017.2016.89-
Aug 16, 202417.5017.5017.5017.5017.19-
Aug 15, 202417.2017.2017.2017.2016.89-
Aug 14, 202417.0017.0017.0017.0016.70-
Aug 13, 202416.7016.7016.7016.7016.40-
Aug 12, 202416.9016.9016.9016.9016.60-
Aug 9, 202416.5016.5016.5016.5016.20-
Aug 8, 202416.1016.1016.1016.1015.81-
Aug 7, 202416.4016.4016.4016.4016.11-
Aug 6, 202416.4016.4016.4016.4016.11-
Aug 5, 202416.0016.0016.0016.0015.71-
Aug 2, 202417.2017.2017.2017.2016.89-
Aug 1, 202417.8017.8017.8017.8017.48-
Jul 31, 202417.2017.2017.2017.2016.89-
Jul 30, 202417.2017.2017.2017.2016.89-
Jul 29, 202416.6016.6016.6016.6016.30-
Jul 26, 202416.3016.3016.3016.3016.01-
Jul 25, 202416.2016.2016.2016.2015.91-
Jul 24, 202416.3016.3016.3016.3016.01-
Jul 23, 202416.2016.2016.2016.2015.91-
Jul 22, 202416.2016.2016.2016.2015.91-
Jul 19, 202416.0016.0016.0016.0015.71-
Jul 18, 202416.4016.4016.4016.4016.11-
Jul 17, 202416.6016.6016.6016.6016.30-
Jul 16, 202416.2016.2016.2016.2015.91-
Jul 15, 202416.6016.6016.6016.6016.30-
Jul 12, 202416.5016.5016.5016.5016.20-
Jul 11, 202416.6016.6016.6016.6016.30-
Jul 10, 202416.2016.2016.2016.2015.91-
Jul 9, 202416.4016.4016.4016.4016.11-
Jul 8, 202416.4016.4016.4016.4016.11-
Jul 5, 202416.4016.4016.4016.4016.11-
Jul 4, 202416.5016.5016.5016.5016.20-
Jul 3, 202416.4016.4016.4016.4016.11-
Jul 2, 202416.3016.3016.3016.3016.01-
Jul 1, 202416.1016.1016.1016.1015.81-
Jun 28, 202416.5016.5016.5016.5016.20-
Jun 27, 202416.6016.6016.6016.6016.30-
Jun 26, 202416.7016.7016.7016.7016.40-
Jun 25, 202417.0017.0017.0017.0016.70-
Jun 24, 202416.9016.9016.9016.9016.6036
Jun 21, 202417.4017.4017.4017.4017.09-
Jun 20, 202417.4017.4017.4017.4017.09-
Jun 19, 202417.2017.2017.2017.2016.89-
Jun 18, 202417.1017.1017.1017.1016.79-
Jun 17, 202416.9016.9016.9016.9016.60-
Jun 14, 202416.8016.8016.8016.8016.50-
Jun 13, 202416.8016.8016.8016.8016.50-
Jun 12, 202416.4016.4016.4016.4016.11-
Jun 11, 202416.4016.4016.4016.4016.11-
Jun 10, 202416.2016.2016.2016.2015.91-
Jun 7, 202416.2016.3016.2016.3016.01-
Jun 6, 202416.1016.1016.1016.1015.81-
Jun 5, 202416.0016.0016.0016.0015.71-
Jun 4, 202415.6015.6015.6015.6015.32-
Jun 3, 202416.0016.0016.0016.0015.71-
May 31, 202415.9015.9015.9015.9015.62-
May 30, 202415.8015.8015.8015.8015.52-
May 29, 202415.8015.8015.8015.8015.52-
May 28, 202415.8015.8015.8015.8015.52-
May 27, 202415.9015.9015.9015.9015.62-
May 24, 202415.7015.7015.7015.7015.42-
May 23, 202415.7015.7015.7015.7015.42-
May 22, 202415.9015.9015.9015.9015.62-
May 21, 202415.6015.6015.6015.6015.32-
May 20, 202415.3015.3015.3015.3015.03-
May 17, 202415.2015.2015.2015.2014.93-
May 16, 202415.7015.7015.7015.7015.42-
May 15, 202415.9015.9015.9015.9015.62-
May 14, 202415.8015.8015.8015.8015.52-
May 13, 202415.7015.7015.7015.7015.42-
May 10, 202415.9015.9015.9015.9015.62-
May 9, 202415.5015.5015.5015.5015.22-
May 8, 202415.5015.5015.5015.5015.22-
May 7, 202415.6015.6015.6015.6015.32-
May 6, 202415.6016.2015.6016.2015.914
May 3, 202415.3015.3015.3015.3015.03-
May 2, 202415.0015.0015.0015.0014.73-
Apr 30, 202415.4015.4015.4015.4015.12-
Apr 29, 202415.5015.5015.5015.5015.22-
Apr 26, 202415.1015.1015.1015.1014.83-
Apr 25, 202415.2015.2015.2015.2014.93-
Apr 24, 202415.3015.3015.3015.3015.03-
Apr 23, 202415.2015.2015.2015.2014.93-
Apr 22, 202414.8014.8014.8014.8014.54-
Apr 19, 202414.2014.3014.2014.3014.04-
Apr 18, 202414.9014.9014.9014.9014.63-
Apr 17, 202415.1015.1015.1015.1014.83-