Branicks Group AG (ETR:DIC)
Germany · Delayed Price · Currency is EUR 2.000
+0.070 (3.63%)
At close: Jul 30, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 2.01 | 2.06 | 1.91 | 2.06 | 2.06 | 1.23% | 12,368 |
| Jul 1, 2025 | 2.03 | 2.10 | 2.00 | 2.04 | 2.04 | 0.49% | 100,550 |
| Jun 30, 2025 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | 4.06% | 25,203 |
| Jun 27, 2025 | 1.93 | 1.95 | 1.87 | 1.95 | 1.95 | 0.31% | 62,339 |
| Jun 26, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 68,527 |
| Jun 25, 2025 | 1.90 | 1.95 | 1.85 | 1.93 | 1.93 | -0.41% | 42,393 |
| Jun 24, 2025 | 1.83 | 1.94 | 1.83 | 1.94 | 1.94 | 2.22% | 23,587 |
| Jun 23, 2025 | 1.92 | 1.92 | 1.83 | 1.90 | 1.90 | -2.87% | 10,876 |
| Jun 20, 2025 | 1.83 | 1.95 | 1.78 | 1.95 | 1.95 | 3.39% | 133,807 |
| Jun 19, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 0.64% | 2,038 |
| Jun 18, 2025 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 0.32% | 12,127 |
| Jun 17, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.32% | 5,118 |
| Jun 16, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | 0.43% | 8,991 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.83% | 2,509 |
| Jun 12, 2025 | 1.91 | 1.91 | 1.86 | 1.91 | 1.91 | 0.10% | 33,255 |
| Jun 11, 2025 | 1.86 | 1.97 | 1.86 | 1.91 | 1.91 | -0.52% | 17,513 |
| Jun 10, 2025 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -1.03% | 32,560 |
| Jun 9, 2025 | 1.89 | 1.94 | 1.88 | 1.94 | 1.94 | 0.94% | 15,569 |
| Jun 6, 2025 | 1.78 | 1.95 | 1.78 | 1.92 | 1.92 | 3.23% | 37,548 |
| Jun 5, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 5.56% | 68,205 |
| Jun 4, 2025 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | 0.11% | 17,398 |
| Jun 3, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | - | 26,536 |
| Jun 2, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -1.90% | 73,335 |
| May 30, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -0.66% | 1,296 |
| May 29, 2025 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -0.99% | 6,868 |
| May 28, 2025 | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | 1.45% | 14,848 |
| May 27, 2025 | 1.81 | 1.89 | 1.77 | 1.80 | 1.80 | -1.75% | 58,399 |
| May 26, 2025 | 1.70 | 1.89 | 1.70 | 1.83 | 1.83 | 1.89% | 34,368 |