Branicks Group AG (ETR:DIC)
Germany · Delayed Price · Currency is EUR 1.960
-0.030 (-1.51%)
At close: Oct 31, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.97 | 1.97 | 1.90 | 1.96 | 1.96 | -1.51% | 42,850 |
| Oct 30, 2025 | 1.96 | 2.01 | 1.91 | 1.99 | 1.99 | 1.53% | 61,507 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | 0.31% | 82,872 |
| Oct 28, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 1.03% | 11,964 |
| Oct 27, 2025 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -1.63% | 30,717 |
| Oct 24, 2025 | 1.93 | 1.97 | 1.90 | 1.97 | 1.97 | -1.21% | 14,031 |
| Oct 23, 2025 | 2.00 | 2.00 | 1.92 | 1.99 | 1.99 | -0.10% | 14,487 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 1.01% | 9,785 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | 1.34% | 88,988 |
| Oct 20, 2025 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | -0.71% | 37,190 |
| Oct 17, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -0.31% | 3,392 |
| Oct 16, 2025 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -1.95% | 43,242 |
| Oct 15, 2025 | 2.02 | 2.02 | 1.95 | 2.01 | 2.01 | -0.74% | 13,053 |
| Oct 14, 2025 | 1.98 | 2.04 | 1.95 | 2.02 | 2.02 | 1.51% | 105,604 |
| Oct 13, 2025 | 1.96 | 2.01 | 1.96 | 1.99 | 1.99 | -3.63% | 23,738 |
| Oct 10, 2025 | 2.03 | 2.07 | 1.93 | 2.07 | 2.07 | 2.48% | 38,594 |
| Oct 9, 2025 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 0.50% | 8,819 |
| Oct 8, 2025 | 1.97 | 2.04 | 1.97 | 2.01 | 2.01 | -0.25% | 13,841 |
| Oct 7, 2025 | 2.10 | 2.10 | 1.98 | 2.01 | 2.01 | 0.70% | 69,037 |
| Oct 6, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.45% | 13,750 |
| Oct 3, 2025 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | -0.74% | 13,743 |
| Oct 2, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 29,113 |
| Oct 1, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | 1.83% | 18,366 |
| Sep 30, 2025 | 1.98 | 2.05 | 1.96 | 1.96 | 1.96 | -0.91% | 39,870 |
| Sep 29, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.39% | 7,068 |
| Sep 26, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 13,723 |
| Sep 25, 2025 | 1.96 | 2.06 | 1.96 | 2.03 | 2.03 | 3.26% | 25,686 |
| Sep 24, 2025 | 2.07 | 2.09 | 1.96 | 1.97 | 1.97 | -4.56% | 45,517 |
| Sep 23, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 6,633 |
| Sep 22, 2025 | 2.01 | 2.13 | 2.01 | 2.08 | 2.08 | 2.21% | 27,989 |
| Sep 19, 2025 | 2.11 | 2.16 | 2.04 | 2.04 | 2.04 | -5.35% | 84,932 |
| Sep 18, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | -0.23% | 15,658 |
| Sep 17, 2025 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | - | 37,256 |
| Sep 16, 2025 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 1.65% | 9,540 |
| Sep 15, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 0.95% | 32,667 |
| Sep 12, 2025 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | - | 14,694 |
| Sep 11, 2025 | 2.01 | 2.11 | 2.01 | 2.10 | 2.10 | 0.96% | 20,650 |
| Sep 10, 2025 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 8,771 |
| Sep 9, 2025 | 2.14 | 2.15 | 2.03 | 2.09 | 2.09 | -1.88% | 30,737 |
| Sep 8, 2025 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.23% | 29,419 |
| Sep 5, 2025 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 1.67% | 20,217 |
| Sep 4, 2025 | 2.08 | 2.15 | 2.08 | 2.10 | 2.10 | 1.20% | 33,100 |
| Sep 3, 2025 | 1.96 | 2.10 | 1.96 | 2.08 | 2.08 | 4.27% | 26,523 |
| Sep 2, 2025 | 2.03 | 2.05 | 1.96 | 1.99 | 1.99 | -1.73% | 60,170 |
| Sep 1, 2025 | 1.99 | 2.10 | 1.98 | 2.03 | 2.03 | 3.32% | 116,936 |
| Aug 29, 2025 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.10% | 8,308 |
| Aug 28, 2025 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | 0.10% | 35,595 |
| Aug 27, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | -0.51% | 8,898 |
| Aug 26, 2025 | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -1.75% | 56,611 |
| Aug 25, 2025 | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | 0.75% | 21,114 |