Branicks Group AG (ETR:DIC)
Germany · Delayed Price · Currency is EUR 1.898
+0.008 (0.42%)
At close: Jan 16, 2026
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.42% | 35,725 |
| Jan 15, 2026 | 1.90 | 1.91 | 1.84 | 1.89 | 1.89 | 0.64% | 11,465 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.21% | 19,533 |
| Jan 13, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 38,733 |
| Jan 12, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.84% | 38,336 |
| Jan 9, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.94% | 13,893 |
| Jan 8, 2026 | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | -0.10% | 46,528 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 21,064 |
| Jan 6, 2026 | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | 0.53% | 33,022 |
| Jan 5, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 2.38% | 80,115 |
| Jan 2, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 7.80% | 74,070 |
| Dec 30, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | -2.28% | 8,599 |
| Dec 29, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 1.62% | 26,479 |
| Dec 23, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.88% | 95,133 |
| Dec 22, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | -3.52% | 69,785 |
| Dec 19, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -0.34% | 42,499 |
| Dec 18, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 2.44% | 17,532 |
| 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 |