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

Frankfurt - Delayed Quote EUR

Brookfield Asset Management Ltd. (RW5.F)

Compare

52.22

-0.98

(-1.84%)

As of 3:29:02 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	53.82	53.84	52.22	52.22	52.22	250
Feb 25, 2025	54.98	55.00	53.20	53.20	53.20	250
Feb 24, 2025	55.56	55.66	54.04	54.04	54.04	-
Feb 21, 2025	57.02	57.10	56.34	56.34	56.34	-
Feb 20, 2025	57.62	57.62	56.10	56.10	56.10	-
Feb 19, 2025	57.66	57.68	56.14	56.14	56.14	-
Feb 18, 2025	56.94	56.94	56.88	56.88	56.88	-
Feb 17, 2025	56.32	56.46	56.32	56.46	56.46	-
Feb 14, 2025	54.58	54.58	54.42	54.42	54.42	-
Feb 13, 2025	52.48	52.48	51.24	51.24	51.24	-
Feb 12, 2025	53.22	53.22	51.78	51.78	51.78	-
Feb 11, 2025	55.30	56.14	55.30	55.80	55.80	800
Feb 10, 2025	55.76	55.76	54.02	54.02	54.02	-
Feb 7, 2025	54.90	54.90	53.86	53.86	53.86	-
Feb 6, 2025	55.16	55.30	55.16	55.30	55.30	-
Feb 5, 2025	54.38	54.38	53.08	53.08	53.08	-
Feb 4, 2025	55.94	55.94	55.64	55.64	55.64	-
Feb 3, 2025	57.50	57.50	55.80	55.80	55.80	-
Jan 31, 2025	58.00	58.00	56.36	56.36	56.36	-
Jan 30, 2025	58.52	58.58	56.82	56.82	56.82	-
Jan 29, 2025	58.06	58.14	56.50	56.50	56.50	-
Jan 28, 2025	56.18	56.32	54.92	54.92	54.92	-
Jan 27, 2025	56.28	56.28	54.88	55.34	55.34	30
Jan 24, 2025	55.28	57.20	53.90	57.20	57.20	43
Jan 23, 2025	54.44	54.58	54.44	54.58	54.58	-
Jan 22, 2025	54.16	54.20	52.54	52.54	52.54	-
Jan 21, 2025	53.46	53.52	51.50	51.50	51.50	-
Jan 20, 2025	53.46	53.50	53.16	53.16	53.16	-
Jan 17, 2025	53.10	53.14	51.54	51.54	51.54	-
Jan 16, 2025	52.24	52.24	50.68	50.68	50.68	-
Jan 15, 2025	51.26	51.26	49.58	49.58	49.58	-
Jan 14, 2025	50.22	50.30	50.22	50.30	50.30	-
Jan 13, 2025	50.42	50.42	49.29	49.29	49.29	-
Jan 10, 2025	53.50	53.50	52.08	52.08	52.08	-
Jan 9, 2025	53.54	53.54	52.06	52.06	52.06	-
Jan 8, 2025	51.78	51.96	50.48	50.48	50.48	-
Jan 7, 2025	52.20	52.20	50.90	50.90	50.90	-
Jan 6, 2025	52.54	52.54	52.44	52.50	52.50	100
Jan 3, 2025	52.44	52.46	52.44	52.46	52.46	-
Jan 2, 2025	51.96	51.96	50.56	50.56	50.56	-
Dec 30, 2024	51.76	51.84	51.76	51.84	51.84	-
Dec 27, 2024	52.02	52.02	51.80	51.80	51.80	-
Dec 23, 2024	51.86	51.88	51.60	51.60	51.60	-
Dec 20, 2024	51.74	51.74	50.36	50.36	50.36	-
Dec 19, 2024	51.38	51.48	50.20	50.20	50.20	-
Dec 18, 2024	54.70	54.78	53.22	53.22	53.22	-
Dec 17, 2024	55.34	55.34	53.82	53.82	53.82	-
Dec 16, 2024	54.20	54.22	52.76	52.76	52.76	-
Dec 13, 2024	54.76	54.78	53.14	53.14	53.14	-
Dec 12, 2024	55.56	55.76	55.56	55.76	55.76	1
Dec 11, 2024	53.92	54.06	53.92	54.06	54.06	-
Dec 10, 2024	53.90	53.98	53.90	53.98	53.98	-
Dec 9, 2024	54.08	54.08	54.02	54.04	54.04	-
Dec 6, 2024	54.20	54.20	52.42	52.42	52.42	-
Dec 5, 2024	54.12	54.14	53.86	53.86	53.86	-
Dec 4, 2024	54.10	55.06	52.76	52.76	52.76	377
Dec 3, 2024	53.94	53.94	53.82	53.82	53.82	-
Dec 2, 2024	54.10	54.12	54.06	54.12	54.12	-
Nov 29, 2024	0.36 Dividend
Nov 29, 2024	53.98	54.04	53.98	54.00	54.00	-
Nov 28, 2024	52.42	53.94	52.42	53.94	53.56	-
Nov 27, 2024	53.18	53.18	52.88	52.88	52.51	-
Nov 26, 2024	52.04	52.04	52.04	52.04	51.67	-
Nov 25, 2024	52.04	52.04	52.04	52.04	51.67	14
Nov 22, 2024	51.72	51.72	51.72	51.72	51.36	-
Nov 21, 2024	51.72	51.72	51.72	51.72	51.36	-
Nov 20, 2024	51.72	51.72	51.72	51.72	51.36	-
Nov 19, 2024	51.72	51.72	51.72	51.72	51.36	-
Nov 18, 2024	51.72	51.72	51.72	51.72	51.36	-
Nov 15, 2024	51.72	51.72	51.72	51.72	51.36	-
Nov 14, 2024	51.78	51.84	51.72	51.72	51.36	-
Nov 13, 2024	51.74	51.76	51.60	51.60	51.24	-
Nov 12, 2024	52.34	56.18	52.34	52.46	52.09	12
Nov 11, 2024	51.52	51.52	51.52	51.52	51.16	236
Nov 8, 2024	53.56	53.56	53.56	53.56	53.18	250
Nov 7, 2024	51.32	51.32	51.16	51.16	50.80	-
Nov 6, 2024	49.60	53.14	49.55	53.00	52.63	100
Nov 5, 2024	48.56	48.57	48.56	48.56	48.22	-
Nov 4, 2024	47.26	47.30	47.25	47.30	46.97	-
Nov 1, 2024	47.05	48.81	47.05	48.81	48.47	-
Oct 31, 2024	47.76	48.36	47.76	48.36	48.02	-
Oct 30, 2024	47.77	49.38	47.71	49.38	49.03	-
Oct 29, 2024	47.68	48.49	47.67	48.49	48.15	-
Oct 28, 2024	46.88	48.55	46.83	48.55	48.21	-
Oct 25, 2024	46.83	46.85	46.83	46.83	46.50	-
Oct 24, 2024	45.36	45.39	45.29	45.29	44.97	-
Oct 23, 2024	45.09	45.14	45.09	45.10	44.78	-
Oct 22, 2024	45.51	45.58	45.48	45.58	45.26	-
Oct 21, 2024	45.78	45.81	45.76	45.76	45.44	-
Oct 18, 2024	45.42	45.45	45.38	45.38	45.06	-
Oct 17, 2024	44.63	44.76	44.59	44.76	44.44	-
Oct 16, 2024	43.23	43.23	43.17	43.17	42.87	-
Oct 15, 2024	42.91	42.92	42.83	42.83	42.53	-
Oct 14, 2024	42.87	42.88	42.85	42.88	42.58	-
Oct 11, 2024	42.13	44.99	42.13	44.99	44.67	30
Oct 10, 2024	41.82	41.82	41.69	41.69	41.40	-
Oct 9, 2024	41.38	41.41	41.35	41.35	41.06	-
Oct 8, 2024	41.44	41.44	41.40	41.43	41.14	-
Oct 7, 2024	41.99	42.00	41.92	41.92	41.62	-
Oct 4, 2024	41.44	41.63	41.44	41.63	41.34	-
Oct 3, 2024	42.80	42.80	42.80	42.80	42.50	58
Oct 2, 2024	41.50	41.50	41.50	41.50	41.21	-
Oct 1, 2024	40.99	41.22	40.99	41.22	40.93	-
Sep 30, 2024	40.80	40.84	40.78	40.84	40.55	17
Sep 27, 2024	40.72	40.77	40.61	40.61	40.32	-
Sep 26, 2024	40.78	40.82	40.76	40.76	40.47	-
Sep 25, 2024	40.71	40.72	40.65	40.65	40.36	-
Sep 24, 2024	40.60	40.61	40.60	40.61	40.32	75
Sep 23, 2024	40.49	40.69	40.49	40.69	40.40	-
Sep 20, 2024	41.18	41.22	41.15	41.22	40.93	12
Sep 19, 2024	39.67	39.72	39.67	39.72	39.44	-
Sep 18, 2024	39.55	39.55	39.51	39.51	39.23	-
Sep 17, 2024	39.22	39.23	39.17	39.17	38.89	-
Sep 16, 2024	38.97	38.97	38.89	38.89	38.62	-
Sep 13, 2024	38.93	38.94	38.88	38.88	38.61	-
Sep 12, 2024	38.81	38.81	38.66	38.66	38.39	-
Sep 11, 2024	37.35	37.44	37.35	37.44	37.18	-
Sep 10, 2024	36.88	36.90	36.88	36.90	36.64	-
Sep 9, 2024	35.60	35.65	35.60	35.65	35.40	-
Sep 6, 2024	35.82	35.83	35.82	35.83	35.58	-
Sep 5, 2024	35.22	35.22	35.15	35.15	34.90	-
Sep 4, 2024	35.56	35.56	35.52	35.52	35.27	-
Sep 3, 2024	35.47	35.49	35.40	35.40	35.15	-
Sep 2, 2024	35.51	35.52	35.50	35.50	35.25	-
Aug 30, 2024	0.36 Dividend
Aug 30, 2024	35.68	35.74	35.68	35.74	35.49	-
Aug 29, 2024	35.69	35.77	35.69	35.77	35.14	-
Aug 28, 2024	36.22	36.22	36.22	36.22	35.58	-
Aug 27, 2024	36.05	36.10	36.05	36.10	35.46	-
Aug 26, 2024	35.91	36.03	35.90	36.03	35.40	-
Aug 23, 2024	34.82	34.92	34.82	34.92	34.31	-
Aug 22, 2024	34.80	34.86	34.77	34.81	34.20	-
Aug 21, 2024	34.66	34.71	34.65	34.71	34.10	-
Aug 20, 2024	35.36	35.37	35.32	35.32	34.70	-
Aug 19, 2024	35.79	35.81	35.78	35.81	35.18	-
Aug 16, 2024	36.06	36.06	36.01	36.01	35.38	-
Aug 15, 2024	35.78	35.88	35.78	35.88	35.25	-
Aug 14, 2024	35.19	35.19	35.11	35.11	34.49	-
Aug 13, 2024	34.57	34.60	34.52	34.52	33.91	-
Aug 12, 2024	35.00	35.50	34.99	35.50	34.88	250
Aug 9, 2024	35.03	35.03	35.01	35.02	34.40	-
Aug 8, 2024	34.09	34.17	34.08	34.17	33.57	-
Aug 7, 2024	35.52	35.57	35.50	35.57	34.94	-
Aug 6, 2024	36.05	36.40	36.03	36.40	35.76	110
Aug 5, 2024	34.00	35.60	34.00	35.60	34.97	42
Aug 2, 2024	37.56	37.56	37.27	37.27	36.61	-
Aug 1, 2024	38.92	39.03	38.92	39.03	38.34	-
Jul 31, 2024	38.62	38.63	38.62	38.62	37.94	-
Jul 30, 2024	37.66	37.67	37.65	37.66	37.00	-
Jul 29, 2024	37.42	37.53	37.42	37.53	36.87	-
Jul 26, 2024	36.92	39.54	36.92	39.54	38.84	50
Jul 25, 2024	36.59	36.59	36.55	36.57	35.93	-
Jul 24, 2024	37.43	37.48	37.42	37.42	36.76	-
Jul 23, 2024	37.46	37.58	37.45	37.58	36.92	-
Jul 22, 2024	36.43	36.43	36.38	36.38	35.74	-
Jul 19, 2024	36.79	36.79	36.69	36.69	36.04	-
Jul 18, 2024	36.74	36.76	36.73	36.76	36.11	-
Jul 17, 2024	37.31	37.31	37.19	37.19	36.54	-
Jul 16, 2024	36.57	37.74	36.54	37.74	37.08	50
Jul 15, 2024	36.04	36.04	35.98	35.98	35.35	-
Jul 12, 2024	35.72	35.73	35.63	35.63	35.00	-
Jul 11, 2024	34.80	37.30	34.71	34.71	34.10	40
Jul 10, 2024	33.79	33.80	33.78	33.80	33.21	-
Jul 9, 2024	34.04	34.05	34.03	34.04	33.44	-
Jul 8, 2024	34.25	34.25	34.21	34.21	33.61	25
Jul 5, 2024	35.04	35.04	34.98	34.98	34.36	-
Jul 4, 2024	35.29	35.30	35.29	35.30	34.68	-
Jul 3, 2024	34.35	34.35	34.31	34.31	33.71	-
Jul 2, 2024	34.10	34.14	34.10	34.13	33.53	-
Jul 1, 2024	34.14	34.17	34.12	34.12	33.52	-
Jun 28, 2024	34.42	34.48	34.41	34.48	33.87	-
Jun 27, 2024	34.31	34.33	34.23	34.23	33.63	-
Jun 26, 2024	34.60	34.60	34.59	34.59	33.98	-
Jun 25, 2024	34.44	34.54	34.44	34.54	33.93	-
Jun 24, 2024	34.28	34.28	34.19	34.19	33.59	-
Jun 21, 2024	34.16	34.22	34.15	34.15	33.55	-
Jun 20, 2024	34.27	34.34	34.27	34.34	33.74	-
Jun 19, 2024	34.13	34.13	34.12	34.12	33.52	-
Jun 18, 2024	34.28	34.28	34.27	34.28	33.68	-
Jun 17, 2024	34.28	34.29	34.21	34.21	33.61	-
Jun 14, 2024	34.38	34.47	34.38	34.47	33.86	-
Jun 13, 2024	34.14	35.39	34.11	35.39	34.77	78
Jun 12, 2024	33.52	33.54	33.41	33.41	32.82	-
Jun 11, 2024	34.02	36.60	34.02	36.60	35.96	67
Jun 10, 2024	34.00	34.04	34.00	34.04	33.44	-
Jun 7, 2024	35.80	35.80	35.80	35.80	35.17	-
Jun 6, 2024	35.80	35.80	35.80	35.80	35.17	-
Jun 5, 2024	35.80	35.80	35.80	35.80	35.17	-
Jun 4, 2024	34.76	35.80	34.74	35.80	35.17	190
Jun 3, 2024	34.86	34.92	34.86	34.92	34.31	-
May 31, 2024	0.36 Dividend
May 31, 2024	35.32	36.43	35.24	36.43	35.79	40
May 30, 2024	34.23	34.24	34.21	34.21	33.23	-
May 29, 2024	36.00	36.00	36.00	36.00	34.97	100
May 28, 2024	37.10	37.10	37.10	37.10	36.04	100
May 27, 2024	36.75	36.75	36.75	36.75	35.70	580
May 24, 2024	35.37	35.38	35.34	35.34	34.33	-
May 23, 2024	37.00	37.00	35.40	35.40	34.39	18
May 22, 2024	35.51	35.51	35.51	35.51	34.50	-
May 21, 2024	35.51	35.51	35.51	35.51	34.50	-
May 20, 2024	35.51	35.51	35.51	35.51	34.50	-
May 17, 2024	35.51	35.51	35.51	35.51	34.50	-
May 16, 2024	35.51	35.51	35.51	35.51	34.50	-
May 15, 2024	35.51	35.51	35.51	35.51	34.50	-
May 14, 2024	35.51	35.51	35.51	35.51	34.50	-
May 13, 2024	35.59	35.59	35.51	35.51	34.50	-
May 10, 2024	35.81	35.92	35.79	35.92	34.90	-
May 9, 2024	35.18	35.21	35.16	35.16	34.16	-
May 8, 2024	35.65	35.68	35.65	35.67	34.65	-
May 7, 2024	35.78	35.78	35.74	35.74	34.72	-
May 6, 2024	35.08	35.08	35.06	35.06	34.06	-
May 3, 2024	34.72	34.72	34.63	34.63	33.64	-
May 2, 2024	34.49	34.59	34.49	34.59	33.60	-
Apr 30, 2024	35.94	35.94	35.84	35.84	34.82	-
Apr 29, 2024	35.78	35.80	35.76	35.80	34.78	-
Apr 26, 2024	35.10	35.10	35.10	35.10	34.10	20
Apr 25, 2024	35.29	35.31	35.29	35.30	34.29	-
Apr 24, 2024	35.70	35.71	35.60	35.60	34.59	-
Apr 23, 2024	35.38	35.38	35.30	35.34	34.33	-
Apr 22, 2024	34.73	34.83	34.72	34.83	33.84	-
Apr 19, 2024	34.85	34.87	34.79	34.79	33.80	68
Apr 18, 2024	35.31	35.37	35.30	35.37	34.36	-
Apr 17, 2024	34.91	34.92	34.90	34.90	33.91	-
Apr 16, 2024	35.00	35.01	34.88	34.88	33.89	-
Apr 15, 2024	35.74	35.78	35.72	35.78	34.76	-
Apr 12, 2024	36.14	36.21	36.14	36.21	35.18	-
Apr 11, 2024	36.29	36.29	36.26	36.26	35.23	-
Apr 10, 2024	37.35	37.38	37.34	37.38	36.31	-
Apr 9, 2024	36.80	36.80	36.75	36.75	35.70	-
Apr 8, 2024	36.81	36.86	36.81	36.86	35.81	84
Apr 5, 2024	36.50	36.50	36.41	36.41	35.37	-
Apr 4, 2024	37.10	37.10	37.05	37.09	36.03	-
Apr 3, 2024	36.77	36.79	36.73	36.73	35.68	-
Apr 2, 2024	37.72	37.73	37.63	37.63	36.56	-
Mar 28, 2024	37.27	38.36	37.27	38.36	37.27	-
Mar 27, 2024	36.96	37.65	36.91	37.65	36.58	-
Mar 26, 2024	36.99	38.04	36.99	38.04	36.96	-
Mar 25, 2024	37.80	39.50	37.80	38.66	37.56	40
Mar 22, 2024	37.94	38.81	37.94	38.81	37.70	-
Mar 21, 2024	36.92	38.85	36.92	38.85	37.74	-
Mar 20, 2024	35.97	37.31	35.97	37.31	36.25	-
Mar 19, 2024	35.99	36.76	35.98	36.76	35.72	250
Mar 18, 2024	36.33	37.08	36.31	37.08	36.02	-
Mar 15, 2024	36.49	37.28	36.47	37.28	36.22	-
Mar 14, 2024	37.08	37.43	37.06	37.43	36.36	-
Mar 13, 2024	37.26	38.42	37.26	38.42	37.33	-
Mar 12, 2024	37.02	38.49	37.01	38.49	37.39	-
Mar 11, 2024	37.12	37.54	37.12	37.54	36.47	-
Mar 8, 2024	37.54	37.56	37.44	37.44	36.38	-
Mar 7, 2024	37.40	37.45	37.38	37.45	36.38	-
Mar 6, 2024	36.97	36.97	36.93	36.94	35.89	-
Mar 5, 2024	36.89	36.93	36.87	36.93	35.88	-
Mar 4, 2024	36.99	36.99	36.97	36.97	35.92	-
Mar 1, 2024	36.37	36.37	36.31	36.32	35.28	-
Feb 29, 2024	36.01	36.01	35.94	35.99	34.97	-
Feb 28, 2024	0.36 Dividend
Feb 28, 2024	36.46	36.46	36.38	36.38	35.34	-
Feb 27, 2024	36.51	36.55	36.51	36.55	35.14	-
Feb 26, 2024	36.67	36.67	36.60	36.60	35.19	-

K7X.F Brookfield Corporation

55.40

+2.59%

JAM.L JPMorgan American Ord

1,102.00

+2.23%

FCIT.L F&C Investment Trust Ord

1,166.00

+1.39%

JGGI.L JPMorgan Global Growth & Income Ord

587.00

+1.21%

BN Brookfield Corporation

57.47

-0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Asset Management Ltd. (RW5.F)

Related Tickers