Berlin - Delayed Quote EUR

Brembo SpA (Y8O.BE)

Compare
9.54
+0.40
+(4.38%)
At close: 7:33:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20259.189.569.189.549.54-
Feb 12, 20259.139.169.109.149.14-
Feb 11, 20259.099.109.019.109.10-
Feb 10, 20259.009.119.009.099.09-
Feb 7, 20259.069.118.988.988.98-
Feb 6, 20259.029.068.969.059.05-
Feb 5, 20259.109.108.988.998.99-
Feb 4, 20258.989.148.899.129.12-
Feb 3, 20259.129.128.958.958.95-
Jan 31, 20259.619.619.389.399.39-
Jan 30, 20259.039.669.039.639.63-
Jan 29, 20258.999.048.929.019.01-
Jan 28, 20258.889.058.878.928.92-
Jan 27, 20258.898.918.888.908.90-
Jan 24, 20258.879.028.879.029.02-
Jan 23, 20258.818.858.768.858.85-
Jan 22, 20258.868.888.828.828.82-
Jan 21, 20258.918.918.788.858.85-
Jan 20, 20258.968.978.908.928.92-
Jan 17, 20258.879.038.878.968.96-
Jan 16, 20258.998.998.868.888.88-
Jan 15, 20258.658.938.658.938.93-
Jan 14, 20258.828.848.588.648.64-
Jan 13, 20258.758.788.688.788.78-
Jan 10, 20258.928.968.818.838.83-
Jan 9, 20258.888.968.848.948.94-
Jan 8, 20259.139.138.858.888.88-
Jan 7, 20259.099.179.099.179.17-
Jan 6, 20258.929.228.929.149.14-
Jan 3, 20259.149.148.898.898.89-
Jan 2, 20259.219.219.069.109.10-
Dec 30, 20249.079.139.059.139.13-
Dec 27, 20249.009.139.009.099.09-
Dec 23, 20248.979.008.919.009.00-
Dec 20, 20248.929.008.808.998.99-
Dec 19, 20248.979.078.948.968.96-
Dec 18, 20249.029.129.029.129.12-
Dec 17, 20248.979.038.959.039.03-
Dec 16, 20249.149.148.939.009.00-
Dec 13, 20249.079.169.079.169.16-
Dec 12, 20249.119.159.089.099.09-
Dec 11, 20249.159.159.109.119.11-
Dec 10, 20249.179.189.119.169.16-
Dec 9, 20249.159.239.149.219.21-
Dec 6, 20249.059.149.059.129.12-
Dec 5, 20248.859.088.859.089.08-
Dec 4, 20248.708.868.708.838.83-
Dec 3, 20248.758.758.648.708.70-
Dec 2, 20248.688.788.688.758.75-
Nov 29, 20248.758.818.728.778.77-
Nov 28, 20248.818.848.768.798.79-
Nov 27, 20248.748.778.678.758.75-
Nov 26, 20248.798.808.708.738.73-
Nov 25, 20248.848.898.828.828.82-
Nov 22, 20248.658.818.658.808.80-
Nov 21, 20248.648.648.538.648.64-
Nov 20, 20248.678.688.618.618.61-
Nov 19, 20248.798.818.598.628.62-
Nov 18, 20248.918.938.758.798.79-
Nov 15, 20248.948.968.888.888.88-
Nov 14, 20248.948.998.838.988.98-
Nov 13, 20249.079.078.848.978.97-
Nov 12, 20249.449.449.099.099.09-
Nov 11, 20249.549.549.349.449.44-
Nov 8, 20249.679.679.429.509.50-
Nov 7, 20249.459.719.409.689.68-
Nov 6, 20249.599.599.359.459.45-
Nov 5, 20249.539.559.489.539.53-
Nov 4, 20249.609.689.509.519.51-
Nov 1, 20249.649.649.549.579.57-
Oct 31, 20249.849.849.639.649.64-
Oct 30, 20249.909.909.809.839.83-
Oct 29, 202410.0210.029.879.929.924,700
Oct 28, 202410.0410.139.9810.0010.00-
Oct 25, 20249.9710.019.949.979.97-
Oct 24, 202410.2010.3210.1410.1410.14-
Oct 23, 202410.3110.3710.1610.1610.16-
Oct 22, 202410.2810.3010.1910.2910.29-
Oct 21, 202410.3410.4610.2610.2710.27-
Oct 18, 202410.3410.4910.3410.3610.36-
Oct 17, 202410.3810.3910.2810.3510.35-
Oct 16, 202410.2810.3710.2810.3710.37-
Oct 15, 202410.2210.3410.2210.3210.32-
Oct 14, 202410.1710.3610.1710.2110.21-
Oct 11, 20249.7210.239.7210.1910.19-
Oct 10, 20249.819.819.699.739.73-
Oct 9, 20249.759.839.749.839.83-
Oct 8, 20249.709.849.709.749.74-
Oct 7, 20249.799.829.669.819.81-
Oct 4, 20249.559.809.559.809.80-
Oct 3, 20249.689.759.499.529.52-
Oct 2, 20249.8810.049.709.739.73-
Oct 1, 20249.869.899.649.899.89-
Sep 30, 202410.1110.119.769.859.85-
Sep 27, 202410.0710.1710.0710.1010.10-
Sep 26, 20249.7710.079.7710.0710.07-
Sep 25, 20249.749.839.659.689.68-
Sep 24, 20249.769.859.729.789.78-
Sep 23, 20249.569.729.459.729.72-
Sep 20, 20249.899.899.539.559.55-
Sep 19, 20249.9210.029.929.969.96-
Sep 18, 20249.719.979.719.849.84-
Sep 17, 202410.1710.219.689.709.70-
Sep 16, 202410.1810.1910.0910.1710.17-
Sep 13, 202410.1210.2410.1210.1810.18-
Sep 12, 202410.1710.2210.0810.1010.10-
Sep 11, 202410.0410.1510.0210.1510.15-
Sep 10, 202410.0610.229.9110.0510.05-
Sep 9, 202410.0010.1610.0010.0910.09-
Sep 6, 202410.4410.449.949.949.94-
Sep 5, 202410.2910.4510.2410.4410.44-
Sep 4, 202410.1410.3510.1410.3010.30-
Sep 3, 202410.5810.6010.1910.1910.19-
Sep 2, 202410.5910.6210.4710.5710.57-
Aug 30, 202410.3710.5910.3710.5910.59-
Aug 29, 202410.3810.4410.3710.3710.37-
Aug 28, 202410.4110.4210.3610.3710.37-
Aug 27, 202410.3010.4310.3010.4110.41-
Aug 26, 202410.3310.3310.2410.2910.29-
Aug 23, 202410.2510.3510.2410.3310.33-
Aug 22, 202410.2410.3410.2010.2310.23-
Aug 21, 202410.2310.2610.1810.2610.26-
Aug 20, 202410.3010.3610.1810.2010.20-
Aug 19, 202410.1710.3210.1710.3010.30-
Aug 16, 202410.3910.3910.1610.1710.17-
Aug 15, 202410.2010.3810.1610.3810.38-
Aug 14, 202410.0210.189.9910.1710.17-
Aug 13, 20249.9810.009.8910.0010.00-
Aug 12, 202410.0010.019.939.959.95-
Aug 9, 20249.9010.019.909.969.96-
Aug 8, 20249.819.949.749.939.93-
Aug 7, 20249.859.939.759.779.77-
Aug 6, 20249.869.869.659.819.81-
Aug 5, 20249.749.829.709.789.78-
Aug 2, 20249.9410.079.889.959.95-
Aug 1, 202410.3610.369.9910.0210.02-
Jul 31, 202410.3710.4210.2510.3710.37-
Jul 30, 202410.0210.599.9610.2810.28-
Jul 29, 202410.3110.319.9710.0210.02-
Jul 26, 202410.1610.2910.0610.2710.27-
Jul 25, 202410.1610.1910.0310.1710.17-
Jul 24, 202410.2410.4010.1710.1710.17-
Jul 23, 202410.5210.5410.2610.2810.28-
Jul 22, 202410.5010.5510.4910.5510.55-
Jul 19, 202410.9210.9210.4610.4610.46-
Jul 18, 202410.7010.9110.7010.9010.90-
Jul 17, 202410.6510.7110.6510.6910.69-
Jul 16, 202410.5810.7110.5810.7110.71-
Jul 15, 202410.6310.6810.5910.6110.61-
Jul 12, 202410.6410.6810.5510.6510.65-
Jul 11, 202410.4510.6210.3710.6110.61-
Jul 10, 202410.3010.4310.2910.4310.43-
Jul 9, 202410.4210.5310.2910.3010.30-
Jul 8, 202410.4410.5010.4010.4110.41-
Jul 5, 202410.4010.4810.4010.4710.47-
Jul 4, 202410.2210.4910.2210.4010.40-
Jul 3, 202410.2510.3710.2210.2210.22-
Jul 2, 202410.3210.3210.1110.2110.21-
Jul 1, 202410.3710.4110.2910.3510.35-
Jun 28, 202410.3610.4610.2010.2010.20-
Jun 27, 202410.3610.3610.2510.2510.25-
Jun 26, 202410.6010.6010.3210.3510.35-
Jun 25, 202410.5810.6110.5010.5410.54-
Jun 24, 202410.3510.6210.3510.5910.59-
Jun 21, 202410.5510.5510.3210.3510.35-
Jun 20, 202410.4110.5610.4110.5410.54-
Jun 19, 202410.4610.4910.3710.3710.37-
Jun 18, 202410.4010.4910.3610.4510.45-
Jun 17, 202410.4810.4910.3210.3710.37-
Jun 14, 202410.4810.5110.3810.4310.43-
Jun 13, 202410.7510.7510.4410.4610.46-
Jun 12, 202410.6710.7810.6010.7310.73-
Jun 11, 202411.1311.1510.5310.6210.62-
Jun 10, 202410.9211.1210.9211.1211.12-
Jun 7, 202411.0511.0510.9411.0111.01-
Jun 6, 202410.9011.1410.9011.0411.04-
Jun 5, 202410.8911.1210.8911.0511.05-
Jun 4, 202410.8411.0410.7810.8010.80-
Jun 3, 202410.7611.0110.7610.8310.83-
May 31, 202410.5710.7010.4510.7010.70-
May 30, 202410.4610.5710.4610.5410.54-
May 29, 202410.6510.6510.4910.5010.50-
May 28, 202410.8910.9210.6110.6810.68-
May 27, 202410.6410.9010.6410.8810.88-
May 24, 202410.7610.7610.6010.6610.66-
May 23, 202410.7010.8410.7010.7610.76-
May 22, 202410.7010.7510.6410.6610.66-
May 21, 202410.8710.8710.6810.6910.69-
May 20, 2024 0.30 Dividend
May 20, 202410.9210.9310.8410.8410.84-
May 17, 202411.0111.0111.0111.0110.71-
May 16, 202411.1411.1411.1411.1410.84-
May 15, 202411.1411.1411.1411.1410.84-
May 14, 202411.1411.1411.1411.1410.84-
May 13, 202411.2111.2111.2111.2110.90-
May 10, 202411.8411.8411.8411.8411.52-
May 9, 202412.0512.0512.0512.0511.72-
May 8, 202412.1412.1412.1412.1411.81-
May 7, 202412.0712.0712.0712.0711.74-
May 6, 202411.9611.9611.9611.9611.64-
May 3, 202411.9611.9611.9611.9611.63-
May 2, 202411.9311.9311.9311.9311.61-
Apr 30, 202412.1312.1312.1312.1311.80-
Apr 29, 202412.2512.2512.2512.2511.91-
Apr 26, 202412.2212.2212.2212.2211.89-
Apr 25, 202412.3312.3312.3312.3311.99-
Apr 24, 202411.9011.9011.9011.9011.57-
Apr 23, 202412.0212.0211.8511.8511.53-
Apr 22, 202411.7612.0511.7512.0111.68-
Apr 19, 202411.9211.9211.6511.6511.33-
Apr 18, 202411.8312.0211.8211.9711.64-
Apr 17, 202411.9012.0211.7511.7811.46-
Apr 16, 202411.8011.9911.8011.9911.66-
Apr 15, 202411.8912.0911.8411.8811.56-
Apr 12, 202411.9512.0711.8011.8111.49-
Apr 11, 202412.0712.1011.8311.9411.61-
Apr 10, 202412.0612.2612.0512.0711.74-
Apr 9, 202412.2712.3111.9812.0411.71-
Apr 8, 202412.1312.3012.1312.2911.96-
Apr 5, 202411.7812.1511.7712.1411.81-
Apr 4, 202411.9811.9811.7811.7811.46-
Apr 3, 202411.7411.9811.7111.9611.63-
Apr 2, 202411.8711.8711.7511.7811.46-
Mar 28, 202411.9511.9811.8611.8811.56-
Mar 27, 202411.8711.9711.8711.9711.64-
Mar 26, 202412.0312.0311.8311.8311.51-
Mar 25, 202411.9012.0311.9012.0211.69-
Mar 22, 202411.7711.9311.7711.9011.58-
Mar 21, 202411.9211.9211.7711.8011.48-
Mar 20, 202411.9311.9311.7711.8711.55-
Mar 19, 202411.6911.9711.6911.9311.60-
Mar 18, 202411.3911.7011.3911.7011.38-
Mar 15, 202411.3211.3911.3111.3911.08-
Mar 14, 202411.3011.4011.2811.3111.00-
Mar 13, 202411.4311.4311.2711.3010.99-
Mar 12, 202411.1911.4411.0811.4311.12-
Mar 11, 202411.2711.2711.0211.1410.84-
Mar 8, 202411.6011.6011.2911.2910.98-
Mar 7, 202411.5811.6211.3611.6111.29-
Mar 6, 202411.6112.0011.6011.6011.28-
Mar 5, 202411.7411.9711.4411.5711.25-
Mar 4, 202411.6511.9111.6511.7911.47-
Mar 1, 202411.5111.6511.4711.6511.33-
Feb 29, 202411.5111.5111.4111.4611.15-
Feb 28, 202411.6411.6411.4311.4811.17-
Feb 27, 202411.6711.6711.5411.6411.32-
Feb 26, 202411.6111.8011.6111.7111.39-
Feb 23, 202411.5111.6811.5111.6311.31-
Feb 22, 202411.5111.5211.3811.5211.21-
Feb 21, 202411.3411.4411.3011.4411.13-
Feb 20, 202411.4811.4811.1911.3111.00-
Feb 19, 202411.6411.6611.4511.5111.20-
Feb 16, 202411.3811.6811.3811.6411.32-
Feb 15, 202411.2411.3611.2411.3511.04-
Feb 14, 202411.1411.2311.1411.2310.92-
Feb 13, 202411.1611.2911.0911.1310.83-