Bruker Corp (BKD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 68 |
| 18 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 17 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 16 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 15 Apr 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| 12 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 11 Apr 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| 10 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 09 Apr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 08 Apr 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| 05 Apr 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| 04 Apr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 03 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 02 Apr 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| 28 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 27 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 26 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 25 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 22 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 21 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 20 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 19 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 18 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 15 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 14 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 13 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 12 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 11 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 08 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 07 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 06 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 05 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 04 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 01 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 29 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 29 Feb 2024 | 0.05 Dividend | |||||
| 28 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | - |
| 27 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.45 | - |
| 26 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.95 | - |
| 23 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | - |
| 22 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| 21 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 20 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - |
| 19 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| 16 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | - |
| 15 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| 14 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.95 | - |
| 13 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 12 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| 09 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 08 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 07 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.46 | - |
| 06 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 05 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 02 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 01 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| 31 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.46 | - |
| 30 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| 29 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| 26 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 25 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 24 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| 23 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 22 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| 19 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 18 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.46 | - |
| 17 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| 16 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| 15 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| 12 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| 11 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 10 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| 09 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| 08 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| 05 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | - |
| 04 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| 03 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| 02 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 29 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 28 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| 27 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 22 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| 21 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 20 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.96 | - |
| 19 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| 18 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| 15 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| 14 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| 13 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | - |
| 12 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | - |
| 11 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| 08 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.46 | - |
| 07 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| 06 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.96 | - |
| 05 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.96 | - |
| 04 Dec 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.46 | - |
| 01 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | - |
| 30 Nov 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | - |
| 30 Nov 2023 | 0.05 Dividend | |||||
| 29 Nov 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.