U.S. markets closed

Branicks Group AG (DIC.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
3.93500.0000 (0.00%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20242.06502.18502.06502.15002.1500296,822
22 may 20241.90401.99801.87801.98401.984061,082
21 may 20242.03502.04001.90001.92201.9220156,479
20 may 20242.05002.07501.95001.98401.9840193,010
17 may 20242.07002.12502.00002.03502.0350176,179
16 may 20242.27502.27501.96002.02002.0200495,911
15 may 20241.75002.00001.73001.96601.9660275,747
14 may 20241.65801.77001.65001.73401.7340119,472
13 may 20241.65001.71001.65001.66801.668046,077
10 may 20241.62001.70001.61001.66401.664079,161
09 may 20241.63201.78801.62801.66201.662051,410
08 may 20241.70201.72601.60001.62601.6260190,250
07 may 20241.67601.70201.64601.70201.7020126,253
06 may 20241.79801.80001.65001.66601.6660195,332
03 may 20241.74401.78801.67001.71601.7160183,906
02 may 20241.72601.78801.60601.76801.7680155,321
30 abr 20241.63001.84001.56601.65001.6500305,748
29 abr 20241.30001.45001.28601.45001.4500356,562
26 abr 20241.35001.37401.26201.30001.3000252,628
25 abr 20241.38001.40001.33001.36001.3600122,012
24 abr 20241.50201.50201.34601.37401.3740233,625
23 abr 20241.43201.53601.43201.49801.498086,585
22 abr 20241.52601.53801.44601.49201.4920131,958
19 abr 20241.37401.53601.32401.50001.5000254,061
18 abr 20241.37201.44201.36001.40001.4000102,034
17 abr 20241.45801.45801.37001.38001.3800106,899
16 abr 20241.44001.44001.37601.39401.3940127,916
15 abr 20241.52001.54801.41001.44801.4480222,199
12 abr 20241.57601.69401.51001.51201.5120335,503
11 abr 20241.51801.55601.46401.55401.5540112,726
10 abr 20241.44601.52401.41401.48001.4800288,568
09 abr 20241.43001.48001.37601.41801.4180270,099
08 abr 20241.31401.40401.30201.39001.390095,869
05 abr 20241.27801.29601.26601.28201.282083,483
04 abr 20241.30401.32801.25801.28201.2820122,165
03 abr 20241.38801.38801.31001.35001.350088,917
02 abr 20241.43201.44001.33401.33401.3340219,909
28 mar 20241.43001.44601.37001.42201.4220271,242
27 mar 20241.44801.49801.31201.44801.4480622,979
26 mar 20241.17001.59401.03401.40801.40801,500,404
25 mar 20241.13801.15601.05601.14001.1400289,022
22 mar 20241.02001.07800.99901.02001.0200405,734
21 mar 20241.02401.04000.95900.98600.9860303,257
20 mar 20240.96001.02400.90300.97300.9730366,494
19 mar 20240.89200.94400.88200.92600.9260354,543
18 mar 20240.97000.97100.86000.89600.8960360,374
15 mar 20240.97600.98500.93400.93400.93403,039,668
14 mar 20241.05601.06200.98000.98100.9810362,602
13 mar 20241.10801.10801.01601.02201.0220207,512
12 mar 20241.05001.12000.99901.04001.0400319,231
11 mar 20241.03801.05200.96401.03201.0320324,288
08 mar 20241.11801.15801.00001.02001.0200296,816
07 mar 20241.05001.11000.98001.11001.1100336,467
06 mar 20241.27001.27001.06601.07401.0740379,855
05 mar 20241.04201.25000.96801.23601.23601,127,765
04 mar 20241.21001.21001.06201.06201.0620358,924
01 mar 20241.22201.25601.15001.21401.2140490,349
29 feb 20241.20001.27001.18001.24201.2420511,566
28 feb 20241.31801.31801.17601.24401.2440371,067
27 feb 20241.31801.35801.29201.30401.3040189,002
26 feb 20241.41601.43401.31201.34601.3460196,601
23 feb 20241.35001.43001.30601.42201.4220202,078
22 feb 20241.34001.39001.27801.37201.3720276,265
21 feb 20241.42801.43201.33601.34801.3480172,339
20 feb 20241.34201.46401.30201.43601.4360221,893
19 feb 20241.42201.42401.33001.36201.3620255,053
16 feb 20241.38001.41801.33601.39601.3960268,872
15 feb 20241.43601.43601.32001.32801.3280254,667
14 feb 20241.38401.47401.37001.42001.4200231,246
13 feb 20241.54401.58201.37601.40201.4020306,866
12 feb 20241.52201.60401.47001.52001.5200276,135
09 feb 20241.58601.64201.50201.50201.5020411,091
08 feb 20241.60201.66801.53001.54801.5480557,996
07 feb 20241.65001.71001.56801.60401.6040500,972
06 feb 20241.93001.95001.66401.67401.6740391,235
05 feb 20242.13002.14001.89001.94001.9400274,390
02 feb 20242.23002.27502.08502.08502.0850270,258
01 feb 20242.14502.20002.10002.17502.1750309,089
31 ene 20242.05002.17002.05002.13002.1300178,508
30 ene 20242.06002.08502.01002.06002.060074,007
29 ene 20242.00002.10001.97002.08502.0850163,957
26 ene 20242.20002.27001.97802.04002.0400316,354
25 ene 20241.94002.12001.91002.04002.0400560,356
24 ene 20242.07002.07001.92201.95601.9560474,393
23 ene 20242.23502.25501.95602.01502.0150630,279
22 ene 20242.87502.94002.13002.23502.2350740,776
19 ene 20243.04503.04502.81002.85002.8500192,517
18 ene 20243.04503.04502.91002.96502.9650164,041
17 ene 20242.91503.01502.83502.99002.9900120,995
16 ene 20243.01003.09002.96002.96002.9600159,329
15 ene 20243.05003.08502.98003.03003.0300163,766
12 ene 20243.07503.13503.04003.08003.0800156,923
11 ene 20243.22503.24503.03503.03503.0350221,543
10 ene 20243.24503.32503.21503.21503.215099,726
09 ene 20243.46503.46503.29003.30503.305074,921
08 ene 20243.45003.47003.32503.40503.4050111,239
05 ene 20243.24003.39003.20503.35503.355094,481
04 ene 20243.20003.32003.20003.30503.305066,012
03 ene 20243.41503.46003.23503.27003.2700170,078
02 ene 20243.39503.48003.20503.41003.4100163,586
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...