Branicks Group AG (ETR:DIC)
Germany · Delayed Price · Currency is EUR 1.724
-0.016 (-0.92%)
At close: Dec 17, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | -0.92% | 68,390 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | - | 83,139 |
| Dec 15, 2025 | 1.79 | 1.82 | 1.74 | 1.74 | 1.74 | -5.33% | 90,808 |
| Dec 12, 2025 | 1.74 | 1.87 | 1.74 | 1.84 | 1.84 | 2.34% | 53,557 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | -1.64% | 67,203 |
| Dec 10, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | -2.25% | 20,593 |
| Dec 9, 2025 | 1.81 | 1.87 | 1.78 | 1.87 | 1.87 | - | 45,700 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 0.43% | 27,240 |
| Dec 5, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -0.11% | 30,462 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -0.96% | 26,229 |
| Dec 3, 2025 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.63% | 26,638 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.67% | 32,641 |
| Dec 1, 2025 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | - | 20,094 |
| Nov 28, 2025 | 1.96 | 1.97 | 1.88 | 1.94 | 1.94 | -1.22% | 53,974 |
| Nov 27, 2025 | 1.96 | 2.00 | 1.95 | 1.97 | 1.97 | 1.13% | 22,396 |
| Nov 26, 2025 | 1.86 | 1.96 | 1.86 | 1.95 | 1.95 | 4.62% | 29,146 |
| Nov 25, 2025 | 1.86 | 1.91 | 1.86 | 1.86 | 1.86 | 0.76% | 21,204 |
| Nov 24, 2025 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | -3.45% | 28,637 |
| Nov 21, 2025 | 1.88 | 1.91 | 1.83 | 1.91 | 1.91 | -0.21% | 8,417 |
| Nov 20, 2025 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 0.42% | 21,277 |
| Nov 19, 2025 | 1.85 | 1.93 | 1.81 | 1.91 | 1.91 | 3.36% | 67,322 |
| Nov 18, 2025 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -2.84% | 26,193 |
| Nov 17, 2025 | 1.97 | 1.98 | 1.88 | 1.90 | 1.90 | -0.11% | 56,597 |
| Nov 14, 2025 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | -1.25% | 40,874 |
| Nov 13, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.63% | 21,471 |
| Nov 12, 2025 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | 0.82% | 67,342 |
| Nov 11, 2025 | 1.92 | 1.96 | 1.88 | 1.94 | 1.94 | 0.10% | 20,961 |
| Nov 10, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | -1.42% | 12,405 |
| Nov 7, 2025 | 2.10 | 2.10 | 1.92 | 1.97 | 1.97 | 2.29% | 26,803 |
| Nov 6, 2025 | 2.01 | 2.02 | 1.86 | 1.92 | 1.92 | -4.04% | 71,421 |
| Nov 5, 2025 | 2.05 | 2.09 | 2.01 | 2.01 | 2.01 | -4.98% | 15,348 |
| Nov 4, 2025 | 2.08 | 2.12 | 2.06 | 2.11 | 2.11 | -1.17% | 15,682 |
| Nov 3, 2025 | 2.00 | 2.15 | 2.00 | 2.14 | 2.14 | 8.93% | 248,341 |
| 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 |