Branicks Group AG (DDCCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3720 | 1.3720 | 1.3650 | 1.3650 | 1.3650 | 2,540 |
| 25 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 24 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 23 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 22 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 19 Apr 2024 | 1.5000 | 1.5850 | 1.5000 | 1.5100 | 1.5100 | 9,750 |
| 18 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| 17 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,500 |
| 16 Apr 2024 | 1.4250 | 1.4775 | 1.4100 | 1.4775 | 1.4775 | 5,220 |
| 15 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 12 Apr 2024 | 1.7100 | 1.7100 | 1.5700 | 1.5700 | 1.5700 | 1,100 |
| 11 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 10 Apr 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 650 |
| 09 Apr 2024 | 1.5250 | 1.6100 | 1.5250 | 1.6100 | 1.6100 | 1,000 |
| 08 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 200 |
| 05 Apr 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 04 Apr 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 140 |
| 03 Apr 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 2,500 |
| 02 Apr 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 332 |
| 01 Apr 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 10,505 |
| 28 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 4,085 |
| 27 Mar 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 2,800 |
| 26 Mar 2024 | 1.2100 | 1.6500 | 1.2100 | 1.5600 | 1.5600 | 29,937 |
| 25 Mar 2024 | 1.1700 | 1.3100 | 1.1700 | 1.3100 | 1.3100 | 1,020 |
| 22 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 1,840 |
| 21 Mar 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 18,126 |
| 20 Mar 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 200 |
| 19 Mar 2024 | 1.0100 | 1.0100 | 0.9994 | 0.9994 | 0.9994 | 375 |
| 18 Mar 2024 | 0.9980 | 0.9980 | 0.9500 | 0.9500 | 0.9500 | 6,640 |
| 15 Mar 2024 | 1.0500 | 1.0650 | 1.0400 | 1.0650 | 1.0650 | 3,600 |
| 14 Mar 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 6,825 |
| 13 Mar 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 21,372 |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 300 |
| 11 Mar 2024 | 1.1300 | 1.1800 | 1.1204 | 1.1800 | 1.1800 | 24,600 |
| 08 Mar 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 6,610 |
| 07 Mar 2024 | 1.2200 | 1.2300 | 1.1840 | 1.2200 | 1.2200 | 4,720 |
| 06 Mar 2024 | 1.2200 | 1.2400 | 1.1960 | 1.2280 | 1.2280 | 25,405 |
| 05 Mar 2024 | 1.1000 | 1.3100 | 1.1000 | 1.3100 | 1.3100 | 8,400 |
| 04 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 01 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 2,229 |
| 29 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 28 Feb 2024 | 1.3200 | 1.4000 | 1.2950 | 1.4000 | 1.4000 | 26,275 |
| 27 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 26 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 22 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 332 |
| 21 Feb 2024 | 1.5100 | 1.5100 | 1.4550 | 1.5000 | 1.5000 | 6,840 |
| 20 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,500 |
| 16 Feb 2024 | 1.3800 | 1.5400 | 1.3800 | 1.5400 | 1.5400 | 950 |
| 15 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 30,512 |
| 14 Feb 2024 | 1.5450 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 13,708 |
| 13 Feb 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 6,700 |
| 12 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 20,000 |
| 09 Feb 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 3,550 |
| 08 Feb 2024 | 1.7200 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 12,059 |
| 07 Feb 2024 | 1.8693 | 1.8693 | 1.8693 | 1.8693 | 1.8693 | - |
| 06 Feb 2024 | 1.8560 | 1.8900 | 1.8150 | 1.8693 | 1.8693 | 3,875 |
| 05 Feb 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 62,736 |
| 02 Feb 2024 | 2.3250 | 2.3300 | 2.3250 | 2.3300 | 2.3300 | 896 |
| 01 Feb 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 3,116 |
| 31 Jan 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 30 Jan 2024 | 2.2500 | 2.2500 | 2.2050 | 2.2050 | 2.2050 | 1,716 |
| 29 Jan 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 2,400 |
| 26 Jan 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 7,410 |
| 25 Jan 2024 | 2.2900 | 2.3800 | 2.2040 | 2.2800 | 2.2800 | 42,078 |
| 24 Jan 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 210 |
| 23 Jan 2024 | 2.2000 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 4,430 |
| 22 Jan 2024 | 2.5300 | 2.5300 | 2.4000 | 2.4600 | 2.4600 | 5,908 |
| 19 Jan 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 2,130 |
| 18 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 17 Jan 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 7,750 |
| 16 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 131 |
| 12 Jan 2024 | 3.2119 | 3.2119 | 3.2119 | 3.2119 | 3.2119 | 615 |
| 11 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 225 |
| 10 Jan 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 3,608 |
| 09 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 08 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 05 Jan 2024 | 3.4700 | 3.7800 | 3.4700 | 3.7800 | 3.7800 | 12,700 |
| 04 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 03 Jan 2024 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 1,275 |
| 02 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 195 |
| 29 Dec 2023 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 2,040 |
| 28 Dec 2023 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 870 |
| 27 Dec 2023 | 3.6100 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 4,303 |
| 26 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 22 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 21 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 20 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 650 |
| 19 Dec 2023 | 3.5900 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 2,800 |
| 18 Dec 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 650 |
| 15 Dec 2023 | 3.5300 | 3.5300 | 3.4560 | 3.4560 | 3.4560 | 3,125 |
| 14 Dec 2023 | 3.8100 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 750 |
| 13 Dec 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 200 |
| 12 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 11 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 08 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2,003 |
| 07 Dec 2023 | 3.1600 | 3.4600 | 3.1600 | 3.4600 | 3.4600 | 11,420 |
| 06 Dec 2023 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 19,161 |
| 05 Dec 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,662 |
| 04 Dec 2023 | 3.5300 | 3.6800 | 3.5300 | 3.6205 | 3.6205 | 8,350 |
| *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.