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: 04:53PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 20233.663.673.453.623.6218,965
23 Nov 20233.733.733.673.693.6913,568
22 Nov 20233.713.733.683.713.717,562
21 Nov 20233.933.983.723.733.7318,547
20 Nov 20234.114.013.914.014.0112,247
17 Nov 20234.004.093.994.024.025,442
16 Nov 20234.114.033.843.973.9716,530
15 Nov 20234.244.343.953.963.9611,740
14 Nov 20234.034.444.054.424.4232,577
13 Nov 20234.014.043.934.034.034,869
10 Nov 20234.144.113.913.943.9427,172
09 Nov 20234.094.224.014.174.1716,254
08 Nov 20234.194.144.054.054.053,297
07 Nov 20234.134.144.054.094.094,750
06 Nov 20234.334.384.124.304.303,586
03 Nov 20234.204.304.204.274.2714,082
02 Nov 20233.894.224.004.204.208,276
01 Nov 20233.973.963.893.903.909,700
31 Oct 20233.803.903.833.883.887,890
30 Oct 20233.713.683.643.653.653,240
27 Oct 20233.623.683.613.663.666,451
26 Oct 20233.583.713.593.653.654,010
25 Oct 20233.573.593.563.573.574,405
24 Oct 20233.453.623.483.583.587,221
23 Oct 20233.623.673.443.513.5110,935
20 Oct 20233.543.583.543.563.5610,134
19 Oct 20233.603.633.473.503.5019,464
18 Oct 20233.733.723.553.583.585,906
17 Oct 20233.943.863.733.763.7615,374
16 Oct 20233.733.873.723.863.8613,038
13 Oct 20233.783.773.633.633.639,394
12 Oct 20234.094.073.814.074.074,513
11 Oct 20234.074.113.964.074.0726,372
10 Oct 20233.854.143.763.993.9916,990
09 Oct 20233.613.793.603.713.7117,435
06 Oct 20233.463.573.443.493.491,495
05 Oct 20233.633.533.443.473.4712,634
04 Oct 20233.753.763.653.653.652,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...