Brederode SA (BREB.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 112.60 | 116.00 | 112.60 | 115.00 | 115.00 | 5,348 |
| Jun 20, 2024 | 113.60 | 114.20 | 112.40 | 112.60 | 112.60 | 5,838 |
| Jun 19, 2024 | 114.20 | 114.40 | 113.20 | 113.20 | 113.20 | 11,212 |
| Jun 18, 2024 | 114.60 | 114.60 | 113.40 | 113.80 | 113.80 | 2,932 |
| Jun 17, 2024 | 114.20 | 114.60 | 113.40 | 114.00 | 114.00 | 2,322 |
| Jun 14, 2024 | 114.60 | 115.20 | 113.60 | 114.00 | 114.00 | 6,630 |
| Jun 13, 2024 | 116.00 | 116.20 | 114.40 | 114.40 | 114.40 | 5,192 |
| Jun 12, 2024 | 115.20 | 116.80 | 115.00 | 116.60 | 116.60 | 3,201 |
| Jun 11, 2024 | 114.40 | 115.60 | 114.00 | 115.60 | 115.60 | 3,268 |
| Jun 10, 2024 | 115.20 | 115.20 | 113.60 | 114.00 | 114.00 | 4,444 |
| Jun 07, 2024 | 115.20 | 116.80 | 115.20 | 116.20 | 116.20 | 5,707 |
| Jun 06, 2024 | 114.60 | 115.00 | 114.00 | 114.00 | 114.00 | 1,711 |
| Jun 05, 2024 | 114.20 | 115.00 | 114.00 | 114.60 | 114.60 | 2,296 |
| Jun 04, 2024 | 114.40 | 115.80 | 114.00 | 114.00 | 114.00 | 5,388 |
| Jun 03, 2024 | 114.40 | 115.20 | 114.00 | 114.40 | 114.40 | 3,045 |
| May 31, 2024 | 114.80 | 114.80 | 114.00 | 114.00 | 114.00 | 1,596 |
| May 30, 2024 | 113.60 | 115.60 | 113.60 | 114.60 | 114.60 | 2,355 |
| May 29, 2024 | 114.80 | 115.20 | 114.00 | 114.00 | 114.00 | 2,827 |
| May 28, 2024 | 115.80 | 115.80 | 114.00 | 114.80 | 114.80 | 4,537 |
| May 27, 2024 | 116.00 | 116.00 | 113.80 | 115.00 | 115.00 | 6,625 |
| May 24, 2024 | 113.60 | 116.00 | 112.80 | 115.80 | 115.80 | 4,435 |
| May 23, 2024 | 114.00 | 114.00 | 112.40 | 113.60 | 113.60 | 3,095 |
| May 22, 2024 | 112.60 | 114.60 | 112.40 | 113.20 | 113.20 | 3,231 |
| May 21, 2024 | 113.40 | 113.60 | 112.00 | 112.60 | 112.60 | 2,691 |
| May 20, 2024 | 113.40 | 113.60 | 112.80 | 113.20 | 113.20 | 1,289 |
| May 20, 2024 | 1.29 Dividend | |||||
| May 17, 2024 | 113.60 | 114.60 | 113.20 | 114.00 | 112.71 | 2,072 |
| May 16, 2024 | 117.20 | 117.40 | 113.00 | 114.20 | 112.91 | 6,805 |
| May 15, 2024 | 115.20 | 117.40 | 115.20 | 117.20 | 115.87 | 7,228 |
| May 14, 2024 | 113.00 | 115.80 | 112.60 | 115.20 | 113.90 | 4,803 |
| May 13, 2024 | 114.80 | 114.80 | 112.80 | 113.00 | 111.72 | 2,447 |
| May 10, 2024 | 113.00 | 115.00 | 113.00 | 114.60 | 113.30 | 3,153 |
| May 09, 2024 | 114.60 | 115.00 | 112.80 | 113.00 | 111.72 | 2,853 |
| May 08, 2024 | 115.60 | 116.80 | 114.80 | 115.00 | 113.70 | 5,646 |
| May 07, 2024 | 115.40 | 115.60 | 114.60 | 115.20 | 113.90 | 3,089 |
| May 06, 2024 | 114.20 | 115.80 | 113.80 | 114.80 | 113.50 | 6,357 |
| May 03, 2024 | 113.80 | 114.40 | 113.00 | 113.80 | 112.51 | 4,690 |
| May 02, 2024 | 113.00 | 113.80 | 112.20 | 113.20 | 111.92 | 3,559 |
| Apr 30, 2024 | 113.40 | 114.00 | 112.60 | 112.60 | 111.33 | 3,193 |
| Apr 29, 2024 | 112.60 | 113.40 | 111.00 | 113.20 | 111.92 | 9,765 |
| Apr 26, 2024 | 111.20 | 112.60 | 110.60 | 112.20 | 110.93 | 6,155 |
| Apr 25, 2024 | 111.60 | 112.00 | 109.60 | 110.40 | 109.15 | 7,401 |
| Apr 24, 2024 | 112.00 | 112.20 | 110.60 | 111.40 | 110.14 | 2,993 |
| Apr 23, 2024 | 111.80 | 112.40 | 110.60 | 111.40 | 110.14 | 4,129 |
| Apr 22, 2024 | 109.40 | 112.00 | 109.40 | 111.00 | 109.74 | 6,210 |
| Apr 19, 2024 | 108.80 | 110.20 | 107.80 | 109.80 | 108.56 | 6,543 |
| Apr 18, 2024 | 109.80 | 110.00 | 109.00 | 109.20 | 107.96 | 3,280 |
| Apr 17, 2024 | 109.00 | 110.40 | 109.00 | 109.00 | 107.77 | 3,865 |
| Apr 16, 2024 | 109.80 | 110.00 | 108.80 | 109.00 | 107.77 | 3,591 |
| Apr 15, 2024 | 110.60 | 111.00 | 109.00 | 110.40 | 109.15 | 8,375 |
| Apr 12, 2024 | 111.00 | 112.80 | 110.00 | 110.60 | 109.35 | 5,176 |
| Apr 11, 2024 | 109.40 | 110.80 | 109.00 | 110.60 | 109.35 | 10,060 |
| Apr 10, 2024 | 109.80 | 110.00 | 109.00 | 109.80 | 108.56 | 6,214 |
| Apr 09, 2024 | 108.00 | 110.00 | 107.20 | 109.00 | 107.77 | 8,330 |
| Apr 08, 2024 | 107.60 | 108.00 | 106.60 | 108.00 | 106.78 | 4,275 |
| Apr 05, 2024 | 106.60 | 107.80 | 105.80 | 107.60 | 106.38 | 2,853 |
| Apr 04, 2024 | 105.20 | 108.00 | 105.20 | 107.60 | 106.38 | 10,105 |
| Apr 03, 2024 | 104.40 | 105.60 | 104.20 | 105.60 | 104.41 | 3,453 |
| Apr 02, 2024 | 105.00 | 106.40 | 104.20 | 104.40 | 103.22 | 6,582 |
| Mar 28, 2024 | 103.80 | 105.00 | 103.00 | 104.80 | 103.61 | 5,246 |
| Mar 27, 2024 | 104.60 | 105.40 | 102.80 | 103.00 | 101.83 | 10,240 |
| Mar 26, 2024 | 105.40 | 105.80 | 104.60 | 104.60 | 103.42 | 5,404 |
| Mar 25, 2024 | 105.00 | 106.20 | 104.20 | 105.80 | 104.60 | 4,504 |
| Mar 22, 2024 | 105.40 | 106.40 | 104.20 | 104.80 | 103.61 | 5,126 |
| Mar 21, 2024 | 105.00 | 106.80 | 105.00 | 105.20 | 104.01 | 6,628 |
| Mar 20, 2024 | 104.60 | 104.80 | 103.80 | 104.80 | 103.61 | 5,867 |
| Mar 19, 2024 | 104.00 | 104.80 | 103.00 | 104.40 | 103.22 | 6,316 |
| Mar 18, 2024 | 104.00 | 104.60 | 102.80 | 103.80 | 102.63 | 6,062 |
| Mar 15, 2024 | 100.40 | 106.00 | 100.40 | 103.80 | 102.63 | 10,312 |
| Mar 14, 2024 | 100.60 | 102.20 | 100.00 | 100.20 | 99.07 | 5,726 |
| Mar 13, 2024 | 103.40 | 103.40 | 100.40 | 100.40 | 99.26 | 20,341 |
| Mar 12, 2024 | 103.60 | 104.00 | 103.00 | 103.40 | 102.23 | 3,268 |
| Mar 11, 2024 | 103.00 | 103.40 | 102.40 | 102.40 | 101.24 | 4,318 |
| Mar 08, 2024 | 102.20 | 103.40 | 102.20 | 103.20 | 102.03 | 4,851 |
| Mar 07, 2024 | 100.60 | 102.20 | 100.60 | 102.20 | 101.04 | 4,682 |
| Mar 06, 2024 | 100.60 | 102.20 | 100.60 | 101.40 | 100.25 | 3,751 |
| Mar 05, 2024 | 102.60 | 102.60 | 100.60 | 100.60 | 99.46 | 5,475 |
| Mar 04, 2024 | 102.00 | 103.00 | 101.60 | 102.40 | 101.24 | 4,497 |
| Mar 01, 2024 | 104.20 | 104.20 | 101.60 | 101.80 | 100.65 | 8,630 |
| Feb 29, 2024 | 103.40 | 105.40 | 103.40 | 104.00 | 102.82 | 4,344 |
| Feb 28, 2024 | 103.00 | 104.40 | 102.80 | 104.00 | 102.82 | 5,245 |
| Feb 27, 2024 | 102.80 | 104.00 | 102.00 | 104.00 | 102.82 | 7,691 |
| Feb 26, 2024 | 103.40 | 104.00 | 102.40 | 102.80 | 101.64 | 3,653 |
| Feb 23, 2024 | 104.40 | 105.20 | 103.60 | 104.00 | 102.82 | 3,683 |
| Feb 22, 2024 | 103.80 | 105.00 | 103.20 | 104.40 | 103.22 | 9,895 |
| Feb 21, 2024 | 103.40 | 104.40 | 103.00 | 103.80 | 102.63 | 5,486 |
| Feb 20, 2024 | 104.60 | 104.80 | 103.00 | 103.40 | 102.23 | 4,731 |
| Feb 19, 2024 | 105.00 | 105.20 | 104.20 | 104.80 | 103.61 | 3,091 |
| Feb 16, 2024 | 104.60 | 105.60 | 104.00 | 104.80 | 103.61 | 5,185 |
| Feb 15, 2024 | 105.80 | 106.00 | 104.00 | 104.60 | 103.42 | 5,941 |
| Feb 14, 2024 | 106.00 | 106.40 | 105.00 | 105.60 | 104.41 | 3,976 |
| Feb 13, 2024 | 107.20 | 107.60 | 105.20 | 106.00 | 104.80 | 5,154 |
| Feb 12, 2024 | 107.80 | 108.80 | 107.20 | 107.80 | 106.58 | 4,439 |
| Feb 09, 2024 | 108.60 | 108.60 | 106.60 | 107.20 | 105.99 | 5,597 |
| Feb 08, 2024 | 107.20 | 109.40 | 107.00 | 109.00 | 107.77 | 6,746 |
| Feb 07, 2024 | 107.60 | 108.60 | 107.00 | 107.60 | 106.38 | 3,324 |
| Feb 06, 2024 | 106.80 | 108.00 | 106.40 | 107.60 | 106.38 | 3,419 |
| Feb 05, 2024 | 105.60 | 107.00 | 105.00 | 106.60 | 105.39 | 5,586 |
| Feb 02, 2024 | 107.40 | 109.20 | 105.80 | 106.00 | 104.80 | 6,122 |
| Feb 01, 2024 | 109.00 | 109.80 | 107.00 | 107.20 | 105.99 | 10,695 |
| *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.