Brunswick Corporation (FRA:BWI)
Germany · Delayed Price · Currency is EUR 70.50
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:55 PM CET
FRA:BWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | - | - |
| Jun 1, 2026 | 71.50 | 71.50 | 69.00 | 70.50 | 70.50 | -1.40% | - |
| May 29, 2026 | 71.50 | 72.50 | 71.50 | 71.50 | 71.50 | - | - |
| May 28, 2026 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | - | - |
| May 27, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | - | - |
| May 26, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | - |
| May 25, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | - |
| May 22, 2026 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 2.96% | - |
| May 21, 2026 | 66.50 | 67.50 | 65.50 | 67.50 | 67.50 | 1.50% | - |
| May 20, 2026 | 63.00 | 66.50 | 63.00 | 66.50 | 66.50 | 5.56% | - |
| May 19, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| May 18, 2026 | 65.50 | 67.00 | 65.50 | 65.50 | 65.50 | -0.94% | - |
| May 15, 2026 | 67.50 | 67.50 | 66.00 | 66.50 | 66.12 | -1.48% | - |
| May 14, 2026 | 66.50 | 68.50 | 66.50 | 67.50 | 67.12 | 1.50% | - |
| May 13, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.12 | 0.76% | - |
| May 12, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 65.62 | -1.49% | - |
| May 11, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 66.62 | -2.90% | - |
| May 8, 2026 | 68.50 | 70.00 | 67.50 | 69.00 | 68.61 | 0.73% | - |
| May 7, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.11 | -0.72% | - |
| May 6, 2026 | 66.50 | 69.00 | 66.50 | 69.00 | 68.61 | 2.99% | - |
| May 5, 2026 | 63.50 | 67.00 | 63.50 | 67.00 | 66.62 | 6.35% | - |
| May 4, 2026 | 67.50 | 67.50 | 63.00 | 63.00 | 62.64 | -6.67% | - |
| Apr 30, 2026 | 67.00 | 67.50 | 65.00 | 67.50 | 67.12 | - | - |
| Apr 29, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 67.12 | -0.74% | - |
| Apr 28, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 67.61 | -0.73% | - |
| Apr 27, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.11 | 1.48% | - |
| Apr 24, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.12 | -0.74% | - |
| Apr 23, 2026 | 68.00 | 69.00 | 67.50 | 68.00 | 67.61 | -0.73% | - |
| Apr 22, 2026 | 71.50 | 71.50 | 68.50 | 68.50 | 68.11 | -3.52% | - |
| Apr 21, 2026 | 69.50 | 71.50 | 68.50 | 71.00 | 70.60 | 2.16% | - |
| Apr 20, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.10 | 1.46% | - |
| Apr 17, 2026 | 65.50 | 70.00 | 65.50 | 68.50 | 68.11 | 5.38% | - |
| Apr 16, 2026 | 65.00 | 66.50 | 65.00 | 65.00 | 64.63 | - | - |
| Apr 15, 2026 | 66.50 | 66.50 | 64.00 | 65.00 | 64.63 | -2.26% | - |
| Apr 14, 2026 | 65.50 | 66.50 | 64.00 | 66.50 | 66.12 | 0.76% | - |
| Apr 13, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.62 | 0.76% | - |
| Apr 10, 2026 | 66.00 | 66.50 | 65.50 | 65.50 | 65.13 | -1.50% | - |
| Apr 9, 2026 | 65.50 | 66.50 | 65.00 | 66.50 | 66.12 | 0.76% | - |
| Apr 8, 2026 | 64.00 | 66.50 | 64.00 | 66.00 | 65.62 | 3.94% | - |
| Apr 7, 2026 | 63.50 | 64.00 | 62.00 | 63.50 | 63.14 | 0.16% | 95 |
| Apr 2, 2026 | 62.00 | 63.40 | 61.52 | 63.40 | 63.04 | 0.57% | - |
| Apr 1, 2026 | 62.50 | 63.40 | 61.94 | 63.04 | 62.68 | 0.22% | - |
| Mar 31, 2026 | 60.58 | 62.90 | 60.48 | 62.90 | 62.54 | 3.90% | - |
| Mar 30, 2026 | 61.20 | 62.12 | 60.44 | 60.54 | 60.20 | -1.40% | - |
| Mar 27, 2026 | 63.38 | 63.38 | 61.40 | 61.40 | 61.05 | -3.00% | - |
| Mar 26, 2026 | 63.00 | 63.76 | 63.00 | 63.30 | 62.94 | 0.06% | - |
| Mar 25, 2026 | 63.66 | 64.26 | 63.26 | 63.26 | 62.90 | -0.41% | - |
| Mar 24, 2026 | 63.72 | 64.42 | 63.52 | 63.52 | 63.16 | -0.06% | - |
| Mar 23, 2026 | 60.36 | 64.38 | 60.36 | 63.56 | 63.20 | 4.57% | - |
| Mar 20, 2026 | 61.20 | 61.44 | 59.84 | 60.78 | 60.43 | -0.72% | - |