Bruker Corporation (BKD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 45 |
| Apr 23, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| Apr 22, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| Apr 19, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| Apr 18, 2024 | 77.36 | 77.36 | 73.04 | 73.04 | 73.04 | 45 |
| Apr 17, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| Apr 16, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Apr 15, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| Apr 12, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| Apr 11, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| Apr 10, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Apr 09, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| Apr 08, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 10 |
| Apr 05, 2024 | 82.46 | 84.14 | 82.46 | 84.14 | 84.14 | 50 |
| Apr 04, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Apr 03, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| Apr 02, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
| Mar 28, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Mar 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 26, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Mar 25, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Mar 22, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Mar 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 20, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 19, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 18, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 15, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 14, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 13, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 12, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 380 |
| Mar 11, 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 35 |
| Mar 08, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 07, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 06, 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 6 |
| Mar 05, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 40 |
| Mar 04, 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 50 |
| Mar 01, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Feb 29, 2024 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 35 |
| Feb 29, 2024 | 0.05 Dividend | |||||
| Feb 28, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 77.95 | 30 |
| Feb 27, 2024 | 77.00 | 77.50 | 76.50 | 77.50 | 77.45 | 541 |
| Feb 26, 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 77.45 | 3 |
| Feb 23, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.95 | - |
| Feb 22, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | - |
| Feb 21, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | 50 |
| Feb 20, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.95 | - |
| Feb 19, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.45 | 142 |
| Feb 16, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.95 | - |
| Feb 15, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.45 | - |
| Feb 14, 2024 | 72.00 | 75.00 | 72.00 | 75.00 | 74.95 | 1,635 |
| Feb 13, 2024 | 65.50 | 68.50 | 65.50 | 68.50 | 68.46 | 150 |
| Feb 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| Feb 09, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | 35 |
| Feb 08, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| Feb 07, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.46 | - |
| Feb 06, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 67.46 | 10 |
| Feb 05, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| Feb 02, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| Feb 01, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| Jan 31, 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.46 | 10 |
| Jan 30, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.46 | - |
| Jan 29, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | 40 |
| Jan 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| Jan 25, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | 62 |
| Jan 24, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| Jan 23, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| Jan 22, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| Jan 19, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| Jan 18, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.46 | - |
| Jan 17, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | 1 |
| Jan 16, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| Jan 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| Jan 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| Jan 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| Jan 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.96 | - |
| Jan 09, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| Jan 08, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| Jan 05, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | - |
| Jan 04, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| Jan 03, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.46 | - |
| Jan 02, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 67.46 | 700 |
| Dec 29, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| Dec 28, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - |
| Dec 27, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| Dec 22, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| Dec 21, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| Dec 20, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.96 | - |
| Dec 19, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | 20 |
| Dec 18, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| Dec 15, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.96 | - |
| Dec 14, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.46 | - |
| Dec 13, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | - |
| Dec 12, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | - |
| Dec 11, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| Dec 08, 2023 | 63.50 | 64.00 | 63.50 | 64.00 | 63.96 | 16 |
| Dec 07, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.96 | - |
| Dec 06, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.96 | - |
| Dec 05, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 60.96 | - |
| Dec 04, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.46 | - |
| Dec 01, 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.