Australia markets close in 34 minutes

Branicks Group AG (DIC.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
3.93500.0000 (0.00%)
At close: 05:36PM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 20242.69002.69002.56502.56502.565067,743
07 June 20242.71502.75502.64002.70002.700073,539
06 June 20242.52002.79502.52002.63002.6300143,602
05 June 20242.74502.80502.55002.59502.5950174,323
04 June 20242.58002.83002.49502.76002.7600236,261
03 June 20242.52002.60002.48002.57002.5700132,677
31 May 20242.50502.54502.41002.48002.480087,901
30 May 20242.34002.64502.30502.54502.545097,134
29 May 20242.61502.61502.23502.31002.3100331,130
28 May 20242.40002.57502.31002.55002.5500300,314
27 May 20242.35002.39502.27002.35002.3500219,449
24 May 20242.10502.31002.00502.30002.3000327,050
23 May 20242.06502.18502.06502.15002.1500296,822
22 May 20241.90401.99801.87801.98401.984061,082
21 May 20242.03502.04001.90001.92201.9220156,479
20 May 20242.05002.07501.95001.98401.9840193,010
17 May 20242.07002.12502.00002.03502.0350176,179
16 May 20242.27502.27501.96002.02002.0200495,911
15 May 20241.75002.00001.73001.96601.9660275,747
14 May 20241.65801.77001.65001.73401.7340119,472
13 May 20241.65001.71001.65001.66801.668046,077
10 May 20241.62001.70001.61001.66401.664079,161
09 May 20241.63201.78801.62801.66201.662051,410
08 May 20241.70201.72601.60001.62601.6260190,250
07 May 20241.67601.70201.64601.70201.7020126,253
06 May 20241.79801.80001.65001.66601.6660195,332
03 May 20241.74401.78801.67001.71601.7160183,906
02 May 20241.72601.78801.60601.76801.7680155,321
30 Apr 20241.63001.84001.56601.65001.6500305,748
29 Apr 20241.30001.45001.28601.45001.4500356,562
26 Apr 20241.35001.37401.26201.30001.3000252,628
25 Apr 20241.38001.40001.33001.36001.3600122,012
24 Apr 20241.50201.50201.34601.37401.3740233,625
23 Apr 20241.43201.53601.43201.49801.498086,585
22 Apr 20241.52601.53801.44601.49201.4920131,958
19 Apr 20241.37401.53601.32401.50001.5000254,061
18 Apr 20241.37201.44201.36001.40001.4000102,034
17 Apr 20241.45801.45801.37001.38001.3800106,899
16 Apr 20241.44001.44001.37601.39401.3940127,916
15 Apr 20241.52001.54801.41001.44801.4480222,199
12 Apr 20241.57601.69401.51001.51201.5120335,503
11 Apr 20241.51801.55601.46401.55401.5540112,726
10 Apr 20241.44601.52401.41401.48001.4800288,568
09 Apr 20241.43001.48001.37601.41801.4180270,099
08 Apr 20241.31401.40401.30201.39001.390095,869
05 Apr 20241.27801.29601.26601.28201.282083,483
04 Apr 20241.30401.32801.25801.28201.2820122,165
03 Apr 20241.38801.38801.31001.35001.350088,917
02 Apr 20241.43201.44001.33401.33401.3340219,909
28 Mar 20241.43001.44601.37001.42201.4220271,242
27 Mar 20241.44801.49801.31201.44801.4480622,979
26 Mar 20241.17001.59401.03401.40801.40801,500,404
25 Mar 20241.13801.15601.05601.14001.1400289,022
22 Mar 20241.02001.07800.99901.02001.0200405,734
21 Mar 20241.02401.04000.95900.98600.9860303,257
20 Mar 20240.96001.02400.90300.97300.9730366,494
19 Mar 20240.89200.94400.88200.92600.9260354,543
18 Mar 20240.97000.97100.86000.89600.8960360,374
15 Mar 20240.97600.98500.93400.93400.93403,039,668
14 Mar 20241.05601.06200.98000.98100.9810362,602
13 Mar 20241.10801.10801.01601.02201.0220207,512
12 Mar 20241.05001.12000.99901.04001.0400319,231
11 Mar 20241.03801.05200.96401.03201.0320324,288
08 Mar 20241.11801.15801.00001.02001.0200296,816
07 Mar 20241.05001.11000.98001.11001.1100336,467
06 Mar 20241.27001.27001.06601.07401.0740379,855
05 Mar 20241.04201.25000.96801.23601.23601,127,765
04 Mar 20241.21001.21001.06201.06201.0620358,924
01 Mar 20241.22201.25601.15001.21401.2140490,349
29 Feb 20241.20001.27001.18001.24201.2420511,566
28 Feb 20241.31801.31801.17601.24401.2440371,067
27 Feb 20241.31801.35801.29201.30401.3040189,002
26 Feb 20241.41601.43401.31201.34601.3460196,601
23 Feb 20241.35001.43001.30601.42201.4220202,078
22 Feb 20241.34001.39001.27801.37201.3720276,265
21 Feb 20241.42801.43201.33601.34801.3480172,339
20 Feb 20241.34201.46401.30201.43601.4360221,893
19 Feb 20241.42201.42401.33001.36201.3620255,053
16 Feb 20241.38001.41801.33601.39601.3960268,872
15 Feb 20241.43601.43601.32001.32801.3280254,667
14 Feb 20241.38401.47401.37001.42001.4200231,246
13 Feb 20241.54401.58201.37601.40201.4020306,866
12 Feb 20241.52201.60401.47001.52001.5200276,135
09 Feb 20241.58601.64201.50201.50201.5020411,091
08 Feb 20241.60201.66801.53001.54801.5480557,996
07 Feb 20241.65001.71001.56801.60401.6040500,972
06 Feb 20241.93001.95001.66401.67401.6740391,235
05 Feb 20242.13002.14001.89001.94001.9400274,390
02 Feb 20242.23002.27502.08502.08502.0850270,258
01 Feb 20242.14502.20002.10002.17502.1750309,089
31 Jan 20242.05002.17002.05002.13002.1300178,508
30 Jan 20242.06002.08502.01002.06002.060074,007
29 Jan 20242.00002.10001.97002.08502.0850163,957
26 Jan 20242.20002.27001.97802.04002.0400316,354
25 Jan 20241.94002.12001.91002.04002.0400560,356
24 Jan 20242.07002.07001.92201.95601.9560474,393
23 Jan 20242.23502.25501.95602.01502.0150630,279
22 Jan 20242.87502.94002.13002.23502.2350740,776
19 Jan 20243.04503.04502.81002.85002.8500192,517
18 Jan 20243.04503.04502.91002.96502.9650164,041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...