Brunswick Corp (BWI.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 13 Jun 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 12 Jun 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 11 Jun 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 10 Jun 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 07 Jun 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 06 Jun 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 05 Jun 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 04 Jun 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 03 Jun 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 31 May 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 30 May 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 29 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 28 May 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 27 May 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 24 May 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 23 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 22 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 21 May 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 20 May 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 17 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 16 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 15 May 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 14 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 13 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 10 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 10 May 2024 | 0.42 Dividend | |||||
| 09 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.52 | - |
| 08 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.52 | - |
| 07 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.52 | - |
| 06 May 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.36 | - |
| 03 May 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.36 | - |
| 02 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.68 | - |
| 30 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.10 | - |
| 29 Apr 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.16 | - |
| 26 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.04 | - |
| 25 Apr 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.01 | - |
| 24 Apr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.07 | - |
| 23 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.12 | - |
| 22 Apr 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.24 | - |
| 19 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.42 | - |
| 18 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | - |
| 17 Apr 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 79.70 | - |
| 16 Apr 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.17 | - |
| 15 Apr 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 81.81 | - |
| 12 Apr 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 82.62 | - |
| 11 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.25 | - |
| 10 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.58 | - |
| 09 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.58 | - |
| 08 Apr 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.16 | - |
| 05 Apr 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.16 | - |
| 04 Apr 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 86.74 | - |
| 03 Apr 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 86.74 | - |
| 02 Apr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.91 | - |
| 28 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.51 | - |
| 27 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.52 | - |
| 26 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.03 | - |
| 25 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.03 | - |
| 22 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.02 | - |
| 21 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.54 | - |
| 20 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | - |
| 19 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | - |
| 18 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | - |
| 15 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | - |
| 14 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | - |
| 13 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | - |
| 12 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.04 | - |
| 11 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | - |
| 08 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.05 | - |
| 07 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.05 | - |
| 06 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.05 | - |
| 05 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.55 | - |
| 04 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.05 | - |
| 01 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.05 | - |
| 29 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | - |
| 28 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | - |
| 27 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.05 | - |
| 26 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.55 | - |
| 23 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.05 | - |
| 23 Feb 2024 | 0.42 Dividend | |||||
| 22 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.13 | - |
| 21 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.64 | - |
| 20 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.15 | - |
| 19 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.64 | - |
| 16 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.63 | - |
| 15 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.64 | - |
| 14 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.15 | - |
| 13 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.63 | - |
| 12 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.65 | - |
| 09 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.66 | - |
| 08 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.67 | - |
| 07 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.66 | - |
| 06 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.66 | - |
| 05 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.16 | - |
| 02 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.67 | - |
| 01 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.20 | - |
| 31 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.68 | - |
| 30 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.66 | - |
| 29 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.68 | - |
| 26 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.18 | - |
| *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.