Canada markets closed

Brederode SA (BREB.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
114.00-0.40 (-0.35%)
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024114.60115.20113.60114.00114.006,630
Jun 13, 2024116.00116.20114.40114.40114.405,192
Jun 12, 2024115.20116.80115.00116.60116.603,201
Jun 11, 2024114.40115.60114.00115.60115.603,268
Jun 10, 2024115.20115.20113.60114.00114.004,444
Jun 07, 2024115.20116.80115.20116.20116.205,707
Jun 06, 2024114.60115.00114.00114.00114.001,711
Jun 05, 2024114.20115.00114.00114.60114.602,296
Jun 04, 2024114.40115.80114.00114.00114.005,388
Jun 03, 2024114.40115.20114.00114.40114.403,045
May 31, 2024114.80114.80114.00114.00114.001,596
May 30, 2024113.60115.60113.60114.60114.602,355
May 29, 2024114.80115.20114.00114.00114.002,827
May 28, 2024115.80115.80114.00114.80114.804,537
May 27, 2024116.00116.00113.80115.00115.006,625
May 24, 2024113.60116.00112.80115.80115.804,435
May 23, 2024114.00114.00112.40113.60113.603,095
May 22, 2024112.60114.60112.40113.20113.203,231
May 21, 2024113.40113.60112.00112.60112.602,691
May 20, 2024113.40113.60112.80113.20113.201,289
May 20, 20241.29 Dividend
May 17, 2024113.60114.60113.20114.00112.712,072
May 16, 2024117.20117.40113.00114.20112.916,805
May 15, 2024115.20117.40115.20117.20115.877,228
May 14, 2024113.00115.80112.60115.20113.904,803
May 13, 2024114.80114.80112.80113.00111.722,447
May 10, 2024113.00115.00113.00114.60113.303,153
May 09, 2024114.60115.00112.80113.00111.722,853
May 08, 2024115.60116.80114.80115.00113.705,646
May 07, 2024115.40115.60114.60115.20113.903,089
May 06, 2024114.20115.80113.80114.80113.506,357
May 03, 2024113.80114.40113.00113.80112.514,690
May 02, 2024113.00113.80112.20113.20111.923,559
Apr 30, 2024113.40114.00112.60112.60111.333,193
Apr 29, 2024112.60113.40111.00113.20111.929,765
Apr 26, 2024111.20112.60110.60112.20110.936,155
Apr 25, 2024111.60112.00109.60110.40109.157,401
Apr 24, 2024112.00112.20110.60111.40110.142,993
Apr 23, 2024111.80112.40110.60111.40110.144,129
Apr 22, 2024109.40112.00109.40111.00109.746,210
Apr 19, 2024108.80110.20107.80109.80108.566,543
Apr 18, 2024109.80110.00109.00109.20107.963,280
Apr 17, 2024109.00110.40109.00109.00107.773,865
Apr 16, 2024109.80110.00108.80109.00107.773,591
Apr 15, 2024110.60111.00109.00110.40109.158,375
Apr 12, 2024111.00112.80110.00110.60109.355,176
Apr 11, 2024109.40110.80109.00110.60109.3510,060
Apr 10, 2024109.80110.00109.00109.80108.566,214
Apr 09, 2024108.00110.00107.20109.00107.778,330
Apr 08, 2024107.60108.00106.60108.00106.784,275
Apr 05, 2024106.60107.80105.80107.60106.382,853
Apr 04, 2024105.20108.00105.20107.60106.3810,105
Apr 03, 2024104.40105.60104.20105.60104.413,453
Apr 02, 2024105.00106.40104.20104.40103.226,582
Mar 28, 2024103.80105.00103.00104.80103.615,246
Mar 27, 2024104.60105.40102.80103.00101.8310,240
Mar 26, 2024105.40105.80104.60104.60103.425,404
Mar 25, 2024105.00106.20104.20105.80104.604,504
Mar 22, 2024105.40106.40104.20104.80103.615,126
Mar 21, 2024105.00106.80105.00105.20104.016,628
Mar 20, 2024104.60104.80103.80104.80103.615,867
Mar 19, 2024104.00104.80103.00104.40103.226,316
Mar 18, 2024104.00104.60102.80103.80102.636,062
Mar 15, 2024100.40106.00100.40103.80102.6310,312
Mar 14, 2024100.60102.20100.00100.2099.075,726
Mar 13, 2024103.40103.40100.40100.4099.2620,341
Mar 12, 2024103.60104.00103.00103.40102.233,268
Mar 11, 2024103.00103.40102.40102.40101.244,318
Mar 08, 2024102.20103.40102.20103.20102.034,851
Mar 07, 2024100.60102.20100.60102.20101.044,682
Mar 06, 2024100.60102.20100.60101.40100.253,751
Mar 05, 2024102.60102.60100.60100.6099.465,475
Mar 04, 2024102.00103.00101.60102.40101.244,497
Mar 01, 2024104.20104.20101.60101.80100.658,630
Feb 29, 2024103.40105.40103.40104.00102.824,344
Feb 28, 2024103.00104.40102.80104.00102.825,245
Feb 27, 2024102.80104.00102.00104.00102.827,691
Feb 26, 2024103.40104.00102.40102.80101.643,653
Feb 23, 2024104.40105.20103.60104.00102.823,683
Feb 22, 2024103.80105.00103.20104.40103.229,895
Feb 21, 2024103.40104.40103.00103.80102.635,486
Feb 20, 2024104.60104.80103.00103.40102.234,731
Feb 19, 2024105.00105.20104.20104.80103.613,091
Feb 16, 2024104.60105.60104.00104.80103.615,185
Feb 15, 2024105.80106.00104.00104.60103.425,941
Feb 14, 2024106.00106.40105.00105.60104.413,976
Feb 13, 2024107.20107.60105.20106.00104.805,154
Feb 12, 2024107.80108.80107.20107.80106.584,439
Feb 09, 2024108.60108.60106.60107.20105.995,597
Feb 08, 2024107.20109.40107.00109.00107.776,746
Feb 07, 2024107.60108.60107.00107.60106.383,324
Feb 06, 2024106.80108.00106.40107.60106.383,419
Feb 05, 2024105.60107.00105.00106.60105.395,586
Feb 02, 2024107.40109.20105.80106.00104.806,122
Feb 01, 2024109.00109.80107.00107.20105.9910,695
Jan 31, 2024107.60109.60107.00109.20107.967,252
Jan 30, 2024107.00108.00107.00107.60106.385,560
Jan 29, 2024106.00108.40105.60108.00106.788,651
Jan 26, 2024108.00108.00105.60106.20105.007,009
Jan 25, 2024106.80108.60105.60108.20106.988,355
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...