UK markets closed

Branicks Group AG (0QGG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.64+0.02 (+0.19%)
At close: 05:53PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.431.521.361.361.3615,593
18 Apr 20241.361.431.371.371.3711,088
17 Apr 20241.421.421.381.381.383,502
16 Apr 20241.431.451.391.391.399,691
15 Apr 20241.521.511.421.451.4516,367
12 Apr 20241.561.681.511.511.514,711
11 Apr 20241.501.531.481.481.484,998
10 Apr 20241.421.521.421.441.447,599
09 Apr 20241.421.471.391.391.3914,766
08 Apr 20241.331.401.311.391.3910,483
05 Apr 20241.271.281.281.281.282,151
04 Apr 20241.311.301.281.281.289,463
03 Apr 20241.381.371.321.361.367,276
02 Apr 20241.421.441.331.371.3717,965
28 Mar 20241.431.451.391.431.431,304
27 Mar 20241.431.471.371.451.4512,561
26 Mar 20241.171.531.061.061.0611,144
25 Mar 20241.131.141.081.101.1040,772
22 Mar 20241.011.051.001.021.024,866
21 Mar 20241.021.030.970.990.9923,631
20 Mar 20240.971.010.901.001.006,965
19 Mar 20240.900.940.890.910.9190,826
18 Mar 20240.980.990.880.900.9014,844
15 Mar 20240.980.970.930.970.97216,485
14 Mar 20241.051.060.981.011.017,913
13 Mar 20241.091.051.021.021.024,777
12 Mar 20241.031.061.011.061.065,000
11 Mar 20241.051.030.981.021.022,990
08 Mar 20241.141.151.011.031.033,542
07 Mar 20241.051.100.981.051.0518,046
06 Mar 20241.271.291.101.121.129,454
05 Mar 20241.041.270.991.241.2421,148
04 Mar 20241.211.231.061.061.0613,537
01 Mar 20241.221.241.161.231.2320,000
29 Feb 20241.201.261.181.201.20186,077
28 Feb 20241.321.311.211.241.241,884
27 Feb 20241.371.351.301.301.309,031
26 Feb 20241.411.431.331.351.3512,951
23 Feb 20241.361.421.321.421.422,674
22 Feb 20241.351.371.281.371.3716,155
21 Feb 20241.441.371.331.361.3631,224
20 Feb 20241.351.421.301.411.415,391
19 Feb 20241.431.401.341.361.366,942
16 Feb 20241.381.411.361.391.3917,041
15 Feb 20241.431.371.321.331.334,292
14 Feb 20241.371.461.381.421.42351,388
13 Feb 20241.551.541.401.421.4212,027
12 Feb 20241.521.581.481.541.54121,785
09 Feb 20241.591.631.501.501.5030,341
08 Feb 20241.601.661.541.551.5541,338
07 Feb 20241.641.681.571.601.605,021
06 Feb 20241.991.961.671.781.7848,422
05 Feb 20242.132.121.891.931.9365,098
02 Feb 20242.232.282.132.132.13689
01 Feb 20242.132.182.112.172.173,022
31 Jan 20242.072.162.082.132.1314,835
30 Jan 20242.062.062.052.052.051,264
29 Jan 20242.002.101.982.092.098,132
26 Jan 20242.182.251.992.042.043,034
25 Jan 20241.942.081.921.961.9617,133
24 Jan 20242.052.041.931.961.9666,359
23 Jan 20242.252.271.972.072.0727,176
22 Jan 20242.882.902.162.242.2410,614
19 Jan 20243.002.982.802.862.8631,507
18 Jan 20243.043.062.912.982.987,342
17 Jan 20242.923.012.862.992.9911,912
16 Jan 20243.073.062.962.962.9611,421
15 Jan 20243.043.072.993.033.039,969
12 Jan 20243.103.153.053.083.0811,774
11 Jan 20243.233.253.043.043.0412,986
10 Jan 20243.263.343.223.263.268,610
09 Jan 20243.433.383.313.313.3134,574
08 Jan 20243.453.473.353.403.4013,500
05 Jan 20243.223.393.243.363.3611,268
04 Jan 20243.223.323.233.303.3011,140
03 Jan 20243.443.453.233.273.2727,430
02 Jan 20243.413.463.403.413.415,644
29 Dec 20233.423.383.323.383.388,809
28 Dec 20233.323.443.373.403.406,208
27 Dec 20233.323.423.283.403.4018,445
22 Dec 20233.213.313.193.313.315,908
21 Dec 20233.273.293.153.233.2320,401
20 Dec 20233.533.563.283.563.5631,942
19 Dec 20233.193.453.323.453.4513,373
18 Dec 20233.143.263.143.233.2328,084
15 Dec 20233.363.463.133.133.1359,293
14 Dec 20233.173.443.153.383.3815,262
13 Dec 20233.083.123.083.123.121,226
12 Dec 20233.273.253.073.253.2523,246
11 Dec 20233.263.283.203.243.2428,222
08 Dec 20233.103.273.023.063.06129,681
07 Dec 20233.483.383.053.123.1268,648
06 Dec 20233.473.523.423.483.4815,431
05 Dec 20233.283.493.293.483.4816,420
04 Dec 20233.233.403.253.363.3612,570
01 Dec 20233.233.283.083.123.1237,267
30 Nov 20233.623.633.163.163.16499,609
29 Nov 20233.493.633.533.543.548,393
28 Nov 20233.613.633.413.493.4918,323
27 Nov 20233.513.603.533.603.6018,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...