Frankfurt - Delayed Quote EUR

Brookfield Corporation (K7X.F)

50.00

+0.10

+(0.20%)

As of 3:44:02 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	50.00	50.00	50.00	50.00	50.00	215
May 22, 2025	49.70	51.00	49.70	49.90	49.90	215
May 21, 2025	51.20	51.40	51.20	51.40	51.40	-
May 20, 2025	53.00	53.00	52.40	52.40	52.40	10
May 19, 2025	51.80	51.80	51.80	51.80	51.80	-
May 16, 2025	52.80	52.80	52.80	52.80	52.80	-
May 15, 2025	52.40	53.00	52.00	53.00	53.00	1,571
May 14, 2025	52.40	54.00	52.40	52.80	52.80	2,200
May 13, 2025	52.40	53.80	52.40	53.20	53.20	384
May 12, 2025	52.00	53.40	51.00	53.00	53.00	661
May 9, 2025	50.80	50.80	50.40	50.40	50.40	-
May 8, 2025	48.80	50.20	48.80	50.20	50.20	205
May 7, 2025	47.40	48.60	47.40	48.60	48.60	400
May 6, 2025	47.70	47.80	47.70	47.80	47.80	-
May 5, 2025	48.30	48.90	48.30	48.90	48.90	30
May 2, 2025	48.80	48.90	48.50	48.90	48.90	312
Apr 30, 2025	46.90	46.90	45.90	45.90	45.90	-
Apr 29, 2025	46.60	46.60	46.60	46.60	46.60	-
Apr 28, 2025	46.20	47.60	46.20	47.60	47.60	25
Apr 25, 2025	46.60	47.40	45.60	46.90	46.90	584
Apr 24, 2025	44.50	45.50	44.50	45.50	45.50	-
Apr 23, 2025	44.10	46.50	44.10	46.50	46.50	275
Apr 22, 2025	41.90	43.10	41.90	43.10	43.10	100
Apr 17, 2025	43.10	43.80	43.10	43.80	43.80	700
Apr 16, 2025	43.00	43.30	43.00	43.30	43.30	400
Apr 15, 2025	44.40	44.40	43.70	43.70	43.70	156
Apr 14, 2025	43.00	43.60	42.70	43.60	43.60	175
Apr 11, 2025	41.80	42.60	41.00	42.60	42.60	514
Apr 10, 2025	45.80	46.40	41.60	41.60	41.60	545
Apr 9, 2025	40.00	41.50	39.90	39.90	39.90	30
Apr 8, 2025	42.40	44.00	42.40	43.20	43.20	13,861
Apr 7, 2025	38.40	42.60	38.40	41.90	41.90	1,132
Apr 4, 2025	45.20	45.90	41.50	42.90	42.90	586
Apr 3, 2025	47.50	47.50	46.00	46.90	46.90	155
Apr 2, 2025	49.30	49.30	48.90	48.90	48.90	-
Apr 1, 2025	48.20	48.50	47.80	47.80	47.80	56
Mar 31, 2025	47.60	47.60	47.00	47.00	47.00	460
Mar 28, 2025	50.00	50.60	48.00	48.00	48.00	22
Mar 27, 2025	49.80	50.40	49.30	50.40	50.40	55
Mar 26, 2025	51.40	51.40	51.40	51.40	51.40	-
Mar 25, 2025	51.20	51.40	50.40	51.40	51.40	200
Mar 24, 2025	49.70	50.80	49.70	50.80	50.80	-
Mar 21, 2025	49.60	50.00	48.70	48.70	48.70	25
Mar 20, 2025	49.70	49.70	49.40	49.40	49.40	-
Mar 19, 2025	47.70	49.70	47.70	49.70	49.70	210
Mar 18, 2025	47.60	48.00	47.60	48.00	48.00	90
Mar 17, 2025	46.30	46.90	46.30	46.80	46.80	555
Mar 14, 2025	0.079524 Dividend
Mar 14, 2025	45.60	46.30	45.60	46.30	46.30	595
Mar 13, 2025	46.10	46.70	45.70	45.70	45.61	22
Mar 12, 2025	46.30	47.50	45.60	46.30	46.21	433
Mar 11, 2025	46.80	47.20	45.80	45.90	45.81	410
Mar 10, 2025	48.20	48.90	45.90	45.90	45.81	958
Mar 7, 2025	48.80	48.80	47.60	48.20	48.11	294
Mar 6, 2025	51.00	51.00	48.60	49.00	48.90	145
Mar 5, 2025	50.80	51.00	50.60	50.60	50.50	230
Mar 4, 2025	53.80	53.80	50.40	50.40	50.30	188
Mar 3, 2025	56.60	56.60	56.20	56.20	56.09	350
Feb 28, 2025	54.60	55.40	54.20	54.20	54.09	245
Feb 27, 2025	55.00	56.00	55.00	55.00	54.89	180
Feb 26, 2025	54.80	55.40	54.80	55.40	55.29	215
Feb 25, 2025	55.00	55.20	54.00	54.00	53.89	25
Feb 24, 2025	56.20	56.20	55.20	55.20	55.09	170
Feb 21, 2025	57.20	58.20	56.00	56.00	55.89	895
Feb 20, 2025	57.60	58.80	57.00	57.20	57.09	155
Feb 19, 2025	58.60	59.40	58.40	58.40	58.28	52
Feb 18, 2025	57.60	59.00	57.60	58.40	58.28	84
Feb 17, 2025	57.80	58.60	57.80	58.60	58.48	67
Feb 14, 2025	57.60	58.00	57.60	58.00	57.89	-
Feb 13, 2025	55.80	57.60	55.00	57.60	57.49	780
Feb 12, 2025	56.40	56.40	55.80	55.80	55.69	-
Feb 11, 2025	57.40	58.20	56.00	56.20	56.09	475
Feb 10, 2025	58.00	58.00	57.60	57.60	57.49	-
Feb 7, 2025	57.80	57.80	57.80	57.80	57.69	520
Feb 6, 2025	56.80	58.40	56.80	58.40	58.28	137
Feb 5, 2025	56.00	56.00	55.80	55.80	55.69	-
Feb 4, 2025	57.00	58.20	56.80	56.80	56.69	304
Feb 3, 2025	57.40	57.80	57.40	57.60	57.49	121
Jan 31, 2025	59.00	60.20	59.00	60.20	60.08	268
Jan 30, 2025	58.00	58.60	58.00	58.60	58.48	-
Jan 29, 2025	57.80	59.00	57.80	58.20	58.09	468
Jan 28, 2025	56.80	57.60	56.80	57.00	56.89	20
Jan 27, 2025	57.40	57.40	56.60	56.60	56.49	335
Jan 24, 2025	56.80	57.60	56.60	56.60	56.49	175
Jan 23, 2025	56.60	57.20	56.40	57.20	57.09	195
Jan 22, 2025	57.40	58.00	56.80	57.00	56.89	2,559
Jan 21, 2025	55.40	57.40	55.40	57.40	57.29	988
Jan 20, 2025	56.40	57.20	55.60	57.00	56.89	715
Jan 17, 2025	56.00	56.80	55.60	56.80	56.69	344
Jan 16, 2025	55.40	56.00	54.60	56.00	55.89	164
Jan 15, 2025	53.80	55.40	53.80	55.40	55.29	93
Jan 14, 2025	53.60	54.60	53.40	53.80	53.69	761
Jan 13, 2025	53.60	53.60	53.40	53.40	53.29	1,900
Jan 10, 2025	56.20	56.20	54.60	54.60	54.49	-
Jan 9, 2025	56.40	57.20	56.40	56.60	56.49	107
Jan 8, 2025	55.00	56.20	55.00	56.20	56.09	270
Jan 7, 2025	55.00	55.80	55.00	55.80	55.69	110
Jan 6, 2025	56.60	56.60	55.20	55.20	55.09	63
Jan 3, 2025	55.40	56.60	55.40	56.20	56.09	352
Jan 2, 2025	56.60	56.60	54.80	55.80	55.69	103
Dec 30, 2024	54.60	54.60	54.60	54.60	54.49	-
Dec 27, 2024	54.60	55.80	54.60	55.00	54.89	2,164
Dec 23, 2024	53.20	54.20	53.20	54.20	54.09	27
Dec 20, 2024	53.40	54.60	52.40	54.40	54.29	572
Dec 19, 2024	52.80	54.20	52.80	53.60	53.49	551
Dec 18, 2024	56.00	56.00	54.40	54.40	54.29	59
Dec 17, 2024	56.00	56.80	56.00	56.80	56.69	190
Dec 16, 2024	0.070688 Dividend
Dec 16, 2024	55.00	56.00	55.00	56.00	55.89	71
Dec 13, 2024	56.20	56.80	56.00	56.80	56.61	310
Dec 12, 2024	56.20	57.40	56.20	56.40	56.21	76
Dec 11, 2024	55.40	57.40	55.40	57.40	57.21	-
Dec 10, 2024	55.20	56.40	55.20	56.40	56.21	415
Dec 9, 2024	57.40	58.60	56.20	57.20	57.01	1,714
Dec 6, 2024	56.60	57.00	56.60	57.00	56.81	105
Dec 5, 2024	57.00	58.00	56.80	56.80	56.61	1,345
Dec 4, 2024	57.40	57.80	57.40	57.80	57.60	242
Dec 3, 2024	58.00	59.20	58.00	58.60	58.40	612
Dec 2, 2024	57.60	58.80	57.60	58.80	58.60	1,257
Nov 29, 2024	56.80	58.60	56.80	58.40	58.20	185
Nov 28, 2024	57.60	57.60	57.60	57.60	57.41	-
Nov 27, 2024	56.60	58.40	56.60	58.40	58.20	13
Nov 26, 2024	55.80	57.20	55.80	56.60	56.41	597
Nov 25, 2024	57.00	57.00	56.20	56.20	56.01	9
Nov 22, 2024	56.00	56.00	55.20	55.20	55.01	220
Nov 21, 2024	53.00	55.00	53.00	55.00	54.81	55
Nov 20, 2024	53.00	55.20	53.00	53.20	53.02	2,140
Nov 19, 2024	52.80	53.60	52.40	53.40	53.22	125
Nov 18, 2024	54.40	55.20	53.20	53.40	53.22	88
Nov 15, 2024	55.60	55.60	54.40	54.40	54.22	-
Nov 14, 2024	54.00	58.40	54.00	55.80	55.61	17
Nov 13, 2024	53.80	55.40	53.80	54.60	54.42	115
Nov 12, 2024	54.80	55.00	54.40	54.60	54.42	120
Nov 11, 2024	54.00	54.80	53.80	54.80	54.62	60
Nov 8, 2024	53.40	55.80	53.00	53.00	52.82	5,759
Nov 7, 2024	52.80	53.00	52.80	53.00	52.82	200
Nov 6, 2024	51.20	55.40	51.20	55.40	55.21	35
Nov 5, 2024	49.50	50.60	49.50	50.60	50.43	140
Nov 4, 2024	48.30	49.30	48.30	49.30	49.13	-
Nov 1, 2024	48.20	49.80	48.20	49.80	49.63	20
Oct 31, 2024	50.20	50.20	48.80	48.80	48.64	176
Oct 30, 2024	49.10	50.00	49.00	50.00	49.83	160
Oct 29, 2024	50.00	50.60	49.90	49.90	49.73	120
Oct 28, 2024	49.10	50.00	49.10	50.00	49.83	-
Oct 25, 2024	49.70	50.40	49.70	49.90	49.73	90
Oct 24, 2024	49.60	50.80	49.60	50.40	50.23	201
Oct 23, 2024	50.00	50.40	50.00	50.40	50.23	-
Oct 22, 2024	51.00	51.60	50.40	50.40	50.23	39
Oct 21, 2024	51.60	53.20	51.60	51.80	51.63	632
Oct 18, 2024	50.60	50.60	50.60	50.60	50.43	-
Oct 17, 2024	51.00	51.00	51.00	51.00	50.83	120
Oct 16, 2024	48.60	49.40	48.60	49.40	49.23	-
Oct 15, 2024	48.50	49.60	48.40	49.20	49.03	508
Oct 14, 2024	48.60	48.60	48.60	48.60	48.44	-
Oct 11, 2024	47.90	47.90	47.90	47.90	47.74	-
Oct 10, 2024	47.80	48.00	47.80	48.00	47.84	130
Oct 9, 2024	47.70	47.70	47.70	47.70	47.54	-
Oct 8, 2024	47.30	48.00	47.30	47.80	47.64	20
Oct 7, 2024	48.60	48.60	48.60	48.60	48.44	15
Oct 4, 2024	47.60	48.60	47.60	48.50	48.34	335
Oct 3, 2024	47.90	47.90	47.90	47.90	47.74	-
Oct 2, 2024	47.50	47.80	47.50	47.80	47.64	-
Oct 1, 2024	47.60	48.50	47.60	48.00	47.84	220
Sep 30, 2024	48.40	48.40	47.40	47.40	47.24	120
Sep 27, 2024	47.30	47.70	47.30	47.70	47.54	299
Sep 26, 2024	46.90	47.60	46.90	47.60	47.44	-
Sep 25, 2024	46.50	48.00	46.50	48.00	47.84	900
Sep 24, 2024	48.00	48.00	47.40	47.40	47.24	205
Sep 23, 2024	47.00	47.00	47.00	47.00	46.84	145
Sep 20, 2024	46.20	46.80	46.20	46.50	46.34	100
Sep 19, 2024	44.70	45.70	44.70	45.70	45.55	40
Sep 18, 2024	45.20	45.20	44.40	44.70	44.55	332
Sep 17, 2024	45.20	45.80	45.20	45.80	45.65	598
Sep 16, 2024	45.20	45.30	44.80	45.30	45.15	771
Sep 13, 2024	44.10	44.90	44.10	44.70	44.55	117
Sep 12, 2024	0.070688 Dividend
Sep 12, 2024	44.40	44.40	44.40	44.40	44.25	232
Sep 11, 2024	43.20	43.20	42.20	43.00	42.78	374
Sep 10, 2024	43.00	43.40	42.10	42.20	41.98	1,203
Sep 9, 2024	41.90	43.40	41.90	43.10	42.87	1,459
Sep 6, 2024	42.30	42.80	42.30	42.80	42.58	12
Sep 5, 2024	42.80	43.40	42.80	43.30	43.07	115
Sep 4, 2024	42.80	43.30	42.80	43.30	43.07	50
Sep 3, 2024	44.70	44.70	44.40	44.40	44.17	-
Sep 2, 2024	45.30	45.90	45.30	45.90	45.66	5
Aug 30, 2024	44.80	44.80	44.30	44.30	44.07	120
Aug 29, 2024	44.50	45.20	44.50	45.20	44.96	90
Aug 28, 2024	44.60	44.70	44.60	44.60	44.37	175
Aug 27, 2024	44.20	44.80	44.20	44.80	44.57	80
Aug 26, 2024	44.80	44.80	44.20	44.20	43.97	130
Aug 23, 2024	42.40	42.40	42.40	42.40	42.18	-
Aug 22, 2024	41.80	42.30	41.80	42.30	42.08	-
Aug 21, 2024	42.00	42.00	41.70	41.80	41.58	250
Aug 20, 2024	42.30	42.30	42.00	42.00	41.78	100
Aug 19, 2024	42.10	42.70	42.10	42.30	42.08	20
Aug 16, 2024	42.30	42.30	42.30	42.30	42.08	-
Aug 15, 2024	42.10	42.70	42.10	42.70	42.48	-
Aug 14, 2024	41.40	41.40	41.40	41.40	41.18	-
Aug 13, 2024	39.90	40.60	39.90	40.60	40.39	500
Aug 12, 2024	41.10	41.50	40.80	40.80	40.59	30
Aug 9, 2024	40.60	41.20	40.50	41.20	40.98	1,280
Aug 8, 2024	39.00	39.90	39.00	39.90	39.69	36
Aug 7, 2024	40.60	41.50	40.60	41.50	41.28	9
Aug 6, 2024	40.60	40.60	40.60	40.60	40.39	-
Aug 5, 2024	39.00	40.40	38.60	40.40	40.19	280
Aug 2, 2024	43.80	43.80	43.80	43.80	43.57	-
Aug 1, 2024	45.00	45.00	45.00	45.00	44.76	-
Jul 31, 2024	44.20	44.20	44.20	44.20	43.97	-
Jul 30, 2024	43.80	44.30	43.80	44.20	43.97	25
Jul 29, 2024	43.30	43.30	43.30	43.30	43.07	-
Jul 26, 2024	42.70	43.60	42.70	43.60	43.37	95
Jul 25, 2024	41.80	43.20	41.80	43.20	42.97	50
Jul 24, 2024	43.20	43.20	42.60	42.60	42.38	30
Jul 23, 2024	43.00	43.00	42.80	42.80	42.58	-
Jul 22, 2024	43.00	43.00	42.60	43.00	42.78	110
Jul 19, 2024	42.40	42.40	42.40	42.40	42.18	-
Jul 18, 2024	42.70	43.30	42.60	42.60	42.38	27
Jul 17, 2024	43.90	43.90	42.50	42.50	42.28	64
Jul 16, 2024	42.20	42.70	41.80	42.70	42.48	250
Jul 15, 2024	41.70	41.90	41.70	41.90	41.68	-
Jul 12, 2024	41.30	41.80	41.30	41.80	41.58	50
Jul 11, 2024	40.60	40.60	40.60	40.60	40.39	-
Jul 10, 2024	39.70	40.60	39.70	40.60	40.39	35
Jul 9, 2024	39.40	39.40	39.40	39.40	39.19	-
Jul 8, 2024	39.70	39.70	39.70	39.70	39.49	35
Jul 5, 2024	39.40	39.40	39.40	39.40	39.19	-
Jul 4, 2024	40.20	40.20	40.20	40.20	39.99	-
Jul 3, 2024	38.90	38.90	38.90	38.90	38.70	-
Jul 2, 2024	38.10	38.10	38.10	38.10	37.90	-
Jul 1, 2024	38.30	39.10	38.30	38.30	38.10	88
Jun 28, 2024	38.80	38.80	38.80	38.80	38.60	-
Jun 27, 2024	38.20	38.20	38.20	38.20	38.00	-
Jun 26, 2024	38.60	38.60	38.60	38.60	38.40	-
Jun 25, 2024	38.20	38.20	38.20	38.20	38.00	-
Jun 24, 2024	37.90	37.90	37.90	37.90	37.70	200
Jun 21, 2024	38.00	38.00	38.00	38.00	37.80	-
Jun 20, 2024	37.10	38.40	37.10	38.40	38.20	90
Jun 19, 2024	38.50	38.50	38.50	38.50	38.30	-
Jun 18, 2024	38.20	38.50	38.20	38.40	38.20	431
Jun 17, 2024	38.20	38.20	37.80	38.00	37.80	7
Jun 14, 2024	38.20	38.20	37.70	37.70	37.50	-
Jun 13, 2024	0.070688 Dividend
Jun 13, 2024	38.70	38.70	38.40	38.40	38.20	22
Jun 12, 2024	37.90	39.20	37.90	39.10	38.82	70
Jun 11, 2024	38.60	38.60	38.10	38.10	37.82	100
Jun 10, 2024	39.20	39.20	38.40	38.40	38.12	30
Jun 7, 2024	38.90	38.90	38.20	38.20	37.92	60
Jun 6, 2024	39.60	39.60	39.00	39.00	38.72	25
Jun 5, 2024	39.20	39.20	39.20	39.20	38.92	-
Jun 4, 2024	40.00	40.00	40.00	40.00	39.71	-
Jun 3, 2024	40.10	40.10	40.10	40.10	39.81	-
May 31, 2024	39.40	39.90	39.40	39.50	39.21	66
May 30, 2024	38.40	39.30	38.40	39.30	39.01	100
May 29, 2024	39.90	40.00	39.20	39.20	38.92	614
May 28, 2024	40.40	41.20	40.40	40.80	40.50	200
May 27, 2024	40.80	41.40	40.80	41.30	41.00	170
May 24, 2024	40.80	40.80	40.80	40.80	40.50	100
May 23, 2024	40.50	40.50	40.50	40.50	40.21	-

BBN1.F Blackstone Inc.

119.32

-0.93%

IVSD.F Investor AB (publ)

26.22

-0.42%

MUX.F Mutares SE & Co. KGaA

32.50

-1.81%

BGY BlackRock Enhanced International Dividend Trust

5.85

-0.93%

BX Blackstone Inc.

135.59

-0.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Corporation (K7X.F)

Related Tickers