Branicks Group AG (ETR:DIC)
Germany · Delayed Price · Currency is EUR 2.100
+0.020 (0.96%)
At close: Sep 11, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | 0.51% | 7,385 |
| Aug 21, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -0.60% | 18,610 |
| Aug 20, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 1.63% | 16,055 |
| Aug 19, 2025 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | -0.81% | 13,683 |
| Aug 18, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 0.10% | 17,543 |
| Aug 15, 2025 | 2.00 | 2.05 | 1.95 | 1.97 | 1.97 | -0.70% | 56,887 |
| Aug 14, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | -0.40% | 2,164 |
| Aug 13, 2025 | 1.93 | 2.01 | 1.93 | 2.00 | 2.00 | 2.67% | 30,048 |
| Aug 12, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | 2.10% | 26,683 |
| Aug 11, 2025 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | -2.66% | 38,950 |
| Aug 8, 2025 | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | -1.61% | 5,303 |
| Aug 7, 2025 | 2.01 | 2.03 | 1.94 | 1.99 | 1.99 | 4.19% | 12,839 |
| Aug 6, 2025 | 1.94 | 2.00 | 1.91 | 1.91 | 1.91 | -1.75% | 10,267 |
| Aug 5, 2025 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.41% | 10,046 |
| Aug 4, 2025 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | -3.47% | 11,440 |
| Aug 1, 2025 | 2.03 | 2.03 | 1.86 | 2.02 | 2.02 | -0.74% | 27,522 |
| Jul 31, 2025 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 1.75% | 14,057 |
| Jul 30, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 3.63% | 8,414 |
| Jul 29, 2025 | 2.01 | 2.05 | 1.93 | 1.93 | 1.93 | -5.85% | 10,236 |
| Jul 28, 2025 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 28,424 |
| Jul 25, 2025 | 1.97 | 2.04 | 1.94 | 2.04 | 2.04 | 4.51% | 14,639 |
| Jul 24, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -0.81% | 7,972 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | 2.82% | 6,812 |
| Jul 22, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.10% | 7,595 |
| Jul 21, 2025 | 1.90 | 1.97 | 1.90 | 1.92 | 1.92 | -1.84% | 39,322 |
| Jul 18, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | -0.81% | 14,867 |
| Jul 17, 2025 | 1.97 | 1.97 | 1.91 | 1.97 | 1.97 | -0.51% | 8,580 |
| Jul 16, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | -0.80% | 14,982 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 0.81% | 21,874 |
| Jul 14, 2025 | 2.00 | 2.04 | 1.93 | 1.98 | 1.98 | -3.51% | 25,027 |
| Jul 11, 2025 | 2.06 | 2.14 | 2.05 | 2.05 | 2.05 | -2.84% | 3,731 |
| Jul 10, 2025 | 2.08 | 2.15 | 2.08 | 2.11 | 2.11 | 0.24% | 19,026 |
| Jul 9, 2025 | 2.19 | 2.19 | 2.10 | 2.11 | 2.11 | -3.66% | 21,759 |
| Jul 8, 2025 | 2.18 | 2.23 | 2.15 | 2.19 | 2.19 | 0.23% | 25,671 |
| Jul 7, 2025 | 2.10 | 2.23 | 2.09 | 2.18 | 2.18 | -3.54% | 38,718 |
| Jul 4, 2025 | 2.02 | 2.26 | 2.02 | 2.26 | 2.26 | 9.18% | 45,943 |
| Jul 3, 2025 | 2.06 | 2.07 | 2.00 | 2.07 | 2.07 | 0.49% | 21,536 |