Brookfield Corporation (FRA:K7X)
Germany · Delayed Price · Currency is EUR 39.70
+0.10 (0.25%)
At close: Jan 2, 2026
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 40.40 | 40.70 | 40.40 | 40.70 | 40.70 | - | 25 |
| Jan 8, 2026 | 40.30 | 40.70 | 40.30 | 40.70 | 40.70 | -2.63% | 100 |
| Jan 7, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -0.71% | - |
| Jan 6, 2026 | 41.30 | 42.10 | 41.30 | 42.10 | 42.10 | 3.95% | 255 |
| Jan 5, 2026 | 39.70 | 40.60 | 39.70 | 40.50 | 40.50 | 2.02% | 541 |
| Jan 2, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 0.25% | 182 |
| Dec 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Dec 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.30% | 5 |
| Dec 23, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.30% | - |
| Dec 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% | - |
| Dec 19, 2025 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | 2.11% | 200 |
| Dec 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -2.07% | - |
| Dec 17, 2025 | 38.30 | 38.70 | 38.30 | 38.70 | 38.70 | 0.52% | 400 |
| Dec 16, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | -1.03% | 828 |
| Dec 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.85 | - | - |
| Dec 12, 2025 | 39.50 | 39.50 | 38.90 | 38.90 | 38.85 | -3.23% | 20 |
| Dec 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.15 | 1.26% | 50 |
| Dec 10, 2025 | 39.60 | 40.50 | 39.60 | 39.70 | 39.65 | -1.49% | 310 |
| Dec 9, 2025 | 39.40 | 40.30 | 39.40 | 40.30 | 40.25 | 0.75% | - |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.95 | - | - |
| Dec 5, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.95 | 0.25% | 8 |
| Dec 4, 2025 | 39.80 | 40.30 | 39.80 | 39.90 | 39.85 | 0.50% | 186 |
| Dec 3, 2025 | 39.80 | 39.80 | 39.70 | 39.70 | 39.65 | -0.75% | 86 |
| Dec 2, 2025 | 39.80 | 40.10 | 39.80 | 40.00 | 39.95 | 0.25% | 180 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.90 | 39.90 | 39.85 | -1.24% | - |
| Nov 28, 2025 | 40.00 | 40.50 | 40.00 | 40.40 | 40.35 | 0.75% | 478 |
| Nov 27, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.05 | -0.50% | - |
| Nov 26, 2025 | 39.80 | 40.30 | 39.80 | 40.30 | 40.25 | 4.13% | 160 |
| Nov 25, 2025 | 39.00 | 39.00 | 38.70 | 38.70 | 38.65 | -1.28% | - |
| Nov 24, 2025 | 38.80 | 39.30 | 38.50 | 39.20 | 39.15 | 2.89% | 142 |
| Nov 21, 2025 | 37.90 | 38.10 | 37.90 | 38.10 | 38.05 | -1.04% | 50 |
| Nov 20, 2025 | 38.30 | 39.20 | 38.30 | 38.50 | 38.45 | 2.67% | 469 |
| Nov 19, 2025 | 37.40 | 37.80 | 37.40 | 37.50 | 37.45 | 0.27% | 230 |
| Nov 18, 2025 | 37.40 | 37.40 | 36.50 | 37.40 | 37.35 | -1.06% | 450 |
| Nov 17, 2025 | 38.20 | 38.20 | 37.60 | 37.80 | 37.75 | -0.26% | 105 |
| Nov 14, 2025 | 37.60 | 38.00 | 37.60 | 37.90 | 37.85 | 1.34% | 469 |
| Nov 13, 2025 | 40.40 | 40.40 | 37.40 | 37.40 | 37.35 | -7.88% | 200 |
| Nov 12, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.55 | 1.50% | 270 |
| Nov 11, 2025 | 39.70 | 40.00 | 39.50 | 40.00 | 39.95 | 0.25% | 514 |
| Nov 10, 2025 | 39.20 | 40.30 | 39.20 | 39.90 | 39.85 | 3.10% | 415 |
| Nov 7, 2025 | 39.20 | 39.20 | 38.70 | 38.70 | 38.65 | -2.52% | - |
| Nov 6, 2025 | 39.50 | 39.70 | 39.40 | 39.70 | 39.65 | 1.02% | 42 |
| Nov 5, 2025 | 39.50 | 39.80 | 39.30 | 39.30 | 39.25 | -0.51% | 77 |
| Nov 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.45 | -0.25% | - |
| Nov 3, 2025 | 39.30 | 39.70 | 39.00 | 39.60 | 39.55 | 0.25% | 7,061 |
| Oct 31, 2025 | 39.10 | 39.50 | 39.10 | 39.50 | 39.45 | -1.00% | - |
| Oct 30, 2025 | 40.10 | 40.10 | 39.90 | 39.90 | 39.85 | -1.72% | - |
| Oct 29, 2025 | 40.80 | 40.80 | 40.20 | 40.60 | 40.55 | -0.49% | 10 |
| Oct 28, 2025 | 40.00 | 41.00 | 40.00 | 40.80 | 40.75 | 0.49% | 390 |
| Oct 27, 2025 | 40.80 | 40.80 | 40.50 | 40.60 | 40.55 | 3.31% | 355 |