UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,193.02 +1,388.94 (+2.85%)
Brunswick Corp (BWI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 77.22 | 78.10 | 76.84 | 76.84 | 76.84 | 100 |
| 10 May 2024 | 77.40 | 77.42 | 75.96 | 75.96 | 75.96 | - |
| 10 May 2024 | 0.42 Dividend | |||||
| 09 May 2024 | 75.70 | 76.88 | 75.70 | 76.54 | 76.12 | - |
| 08 May 2024 | 75.78 | 75.82 | 75.06 | 75.06 | 74.65 | - |
| 07 May 2024 | 75.82 | 76.92 | 75.82 | 76.34 | 75.92 | - |
| 06 May 2024 | 75.36 | 76.60 | 75.36 | 76.08 | 75.66 | - |
| 03 May 2024 | 75.80 | 76.82 | 75.44 | 75.44 | 75.03 | - |
| 02 May 2024 | 74.68 | 75.18 | 74.60 | 75.18 | 74.77 | - |
| 30 Apr 2024 | 76.46 | 76.46 | 75.52 | 75.52 | 75.11 | - |
| 29 Apr 2024 | 75.56 | 76.26 | 75.56 | 76.26 | 75.84 | - |
| 26 Apr 2024 | 74.42 | 75.92 | 74.42 | 75.38 | 74.97 | - |
| 25 Apr 2024 | 79.94 | 79.94 | 73.58 | 73.58 | 73.18 | - |
| 24 Apr 2024 | 80.52 | 81.22 | 80.02 | 80.02 | 79.58 | - |
| 23 Apr 2024 | 79.42 | 79.56 | 79.42 | 79.56 | 79.12 | - |
| 22 Apr 2024 | 78.74 | 79.64 | 78.74 | 79.22 | 78.79 | - |
| 19 Apr 2024 | 76.52 | 78.26 | 76.52 | 78.26 | 77.83 | - |
| 18 Apr 2024 | 76.90 | 77.50 | 76.60 | 76.60 | 76.18 | - |
| 17 Apr 2024 | 79.74 | 79.74 | 78.26 | 78.26 | 77.83 | - |
| 16 Apr 2024 | 80.16 | 80.16 | 79.68 | 79.90 | 79.46 | - |
| 15 Apr 2024 | 81.80 | 81.84 | 80.20 | 80.20 | 79.76 | - |
| 12 Apr 2024 | 82.56 | 82.76 | 81.08 | 81.08 | 80.64 | - |
| 11 Apr 2024 | 84.20 | 84.28 | 82.78 | 82.78 | 82.33 | - |
| 10 Apr 2024 | 86.00 | 86.06 | 84.20 | 84.20 | 83.74 | - |
| 09 Apr 2024 | 85.52 | 85.58 | 85.40 | 85.42 | 84.95 | - |
| 08 Apr 2024 | 86.08 | 86.08 | 85.50 | 85.50 | 85.03 | - |
| 05 Apr 2024 | 86.08 | 86.74 | 85.68 | 85.68 | 85.21 | - |
| 04 Apr 2024 | 86.64 | 86.74 | 86.42 | 86.42 | 85.95 | - |
| 03 Apr 2024 | 86.66 | 87.00 | 86.32 | 86.32 | 85.85 | - |
| 02 Apr 2024 | 88.96 | 89.00 | 86.12 | 86.12 | 85.65 | - |
| 28 Mar 2024 | 88.00 | 89.00 | 88.00 | 88.00 | 87.52 | - |
| 27 Mar 2024 | 86.00 | 87.50 | 86.00 | 87.00 | 86.52 | - |
| 26 Mar 2024 | 85.50 | 86.00 | 85.50 | 85.50 | 85.03 | - |
| 25 Mar 2024 | 85.00 | 85.50 | 85.00 | 85.00 | 84.53 | - |
| 22 Mar 2024 | 86.50 | 86.50 | 84.50 | 84.50 | 84.04 | - |
| 21 Mar 2024 | 84.00 | 86.00 | 84.00 | 86.00 | 85.53 | - |
| 20 Mar 2024 | 82.00 | 84.00 | 82.00 | 82.50 | 82.05 | - |
| 19 Mar 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 80.56 | - |
| 18 Mar 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 78.57 | - |
| 15 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.00 | 77.57 | - |
| 14 Mar 2024 | 81.50 | 81.50 | 78.00 | 78.00 | 77.57 | - |
| 13 Mar 2024 | 81.50 | 81.50 | 80.50 | 80.50 | 80.06 | - |
| 12 Mar 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.05 | - |
| 11 Mar 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 80.56 | - |
| 08 Mar 2024 | 81.50 | 84.00 | 81.50 | 82.50 | 82.05 | - |
| 07 Mar 2024 | 80.00 | 81.50 | 80.00 | 80.50 | 80.06 | - |
| 06 Mar 2024 | 81.50 | 82.00 | 80.00 | 80.00 | 79.56 | - |
| 05 Mar 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 81.55 | - |
| 04 Mar 2024 | 80.50 | 81.00 | 80.50 | 80.50 | 80.06 | - |
| 01 Mar 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 79.06 | - |
| 29 Feb 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.06 | - |
| 28 Feb 2024 | 79.50 | 79.50 | 78.50 | 78.50 | 78.07 | - |
| 27 Feb 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.06 | - |
| 26 Feb 2024 | 80.50 | 81.50 | 79.00 | 79.00 | 78.57 | - |
| 23 Feb 2024 | 81.50 | 81.50 | 79.50 | 79.50 | 79.06 | - |
| 23 Feb 2024 | 0.42 Dividend | |||||
| 22 Feb 2024 | 81.00 | 81.50 | 81.00 | 81.00 | 80.14 | - |
| 21 Feb 2024 | 80.50 | 80.50 | 80.00 | 80.50 | 79.64 | - |
| 20 Feb 2024 | 79.50 | 80.50 | 79.00 | 79.00 | 78.16 | - |
| 19 Feb 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 77.66 | - |
| 16 Feb 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 79.15 | - |
| 15 Feb 2024 | 80.50 | 81.00 | 80.00 | 80.00 | 79.15 | - |
| 14 Feb 2024 | 79.50 | 80.00 | 79.00 | 79.00 | 78.16 | - |
| 13 Feb 2024 | 81.50 | 81.50 | 78.00 | 78.00 | 77.17 | - |
| 12 Feb 2024 | 79.50 | 81.00 | 79.50 | 81.00 | 80.14 | - |
| 09 Feb 2024 | 78.50 | 78.50 | 78.00 | 78.50 | 77.66 | - |
| 08 Feb 2024 | 77.00 | 78.50 | 77.00 | 77.50 | 76.68 | - |
| 07 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.18 | - |
| 06 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.18 | - |
| 05 Feb 2024 | 79.00 | 79.00 | 77.50 | 77.50 | 76.68 | - |
| 02 Feb 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.17 | - |
| 01 Feb 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.70 | - |
| 31 Jan 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.20 | - |
| 30 Jan 2024 | 78.50 | 78.50 | 75.00 | 75.00 | 74.20 | - |
| 29 Jan 2024 | 76.00 | 77.50 | 76.00 | 77.50 | 76.68 | - |
| 26 Jan 2024 | 76.50 | 77.50 | 75.50 | 75.50 | 74.70 | - |
| 25 Jan 2024 | 77.50 | 77.50 | 75.00 | 75.00 | 74.20 | - |
| 24 Jan 2024 | 79.00 | 79.00 | 76.50 | 76.50 | 75.69 | - |
| 23 Jan 2024 | 80.00 | 81.00 | 78.50 | 78.50 | 77.66 | - |
| 22 Jan 2024 | 79.50 | 80.50 | 79.50 | 79.50 | 78.65 | - |
| 19 Jan 2024 | 78.50 | 78.50 | 78.00 | 78.50 | 77.66 | - |
| 18 Jan 2024 | 78.00 | 78.50 | 77.00 | 77.00 | 76.18 | - |
| 17 Jan 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 76.68 | - |
| 16 Jan 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 77.17 | - |
| 15 Jan 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 77.66 | - |
| 12 Jan 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 77.17 | - |
| 11 Jan 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 78.65 | - |
| 10 Jan 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 79.15 | - |
| 09 Jan 2024 | 82.50 | 82.50 | 81.00 | 81.00 | 80.14 | - |
| 08 Jan 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 81.13 | - |
| 05 Jan 2024 | 81.50 | 82.00 | 80.50 | 80.50 | 79.64 | - |
| 04 Jan 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 79.15 | - |
| 03 Jan 2024 | 86.00 | 86.50 | 83.00 | 83.00 | 82.12 | - |
| 02 Jan 2024 | 87.50 | 88.00 | 86.50 | 86.50 | 85.58 | - |
| 29 Dec 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 87.56 | - |
| 28 Dec 2023 | 88.50 | 88.50 | 87.50 | 87.50 | 86.57 | - |
| 27 Dec 2023 | 87.50 | 89.00 | 87.50 | 88.50 | 87.56 | - |
| 22 Dec 2023 | 87.50 | 88.00 | 87.50 | 88.00 | 87.06 | - |
| 21 Dec 2023 | 86.50 | 87.00 | 86.50 | 87.00 | 86.07 | - |
| 20 Dec 2023 | 87.50 | 87.50 | 87.00 | 87.00 | 86.07 | - |
| *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.