Brown & Brown Inc (BTW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 83.98 | 84.08 | 83.98 | 84.08 | 84.08 | - |
| Jun 27, 2024 | 84.34 | 84.36 | 84.24 | 84.36 | 84.36 | - |
| Jun 26, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| Jun 25, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| Jun 24, 2024 | 86.62 | 86.72 | 86.62 | 86.72 | 86.72 | - |
| Jun 21, 2024 | 86.42 | 86.84 | 86.42 | 86.84 | 86.84 | - |
| Jun 20, 2024 | 85.78 | 86.52 | 85.78 | 86.52 | 86.52 | - |
| Jun 19, 2024 | 85.72 | 85.76 | 85.72 | 85.76 | 85.76 | - |
| Jun 18, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| Jun 17, 2024 | 83.90 | 84.52 | 83.90 | 84.52 | 84.52 | - |
| Jun 14, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| Jun 13, 2024 | 83.36 | 83.70 | 83.36 | 83.70 | 83.70 | - |
| Jun 12, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| Jun 11, 2024 | 82.90 | 83.28 | 82.90 | 83.28 | 83.28 | - |
| Jun 10, 2024 | 83.62 | 83.62 | 83.38 | 83.38 | 83.38 | 60 |
| Jun 07, 2024 | 82.00 | 83.06 | 81.80 | 83.06 | 83.06 | - |
| Jun 06, 2024 | 82.36 | 82.72 | 81.64 | 81.64 | 81.64 | - |
| Jun 05, 2024 | 82.58 | 82.60 | 81.74 | 81.74 | 81.74 | - |
| Jun 04, 2024 | 81.16 | 82.30 | 81.14 | 82.30 | 82.30 | 4 |
| Jun 03, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| May 31, 2024 | 80.78 | 80.84 | 80.50 | 80.84 | 80.84 | - |
| May 30, 2024 | 79.00 | 80.86 | 78.90 | 80.86 | 80.86 | - |
| May 29, 2024 | 80.36 | 80.36 | 80.12 | 80.12 | 80.12 | - |
| May 28, 2024 | 81.92 | 81.92 | 80.48 | 80.48 | 80.48 | 5 |
| May 27, 2024 | 82.06 | 82.14 | 82.06 | 82.14 | 82.14 | - |
| May 24, 2024 | 82.16 | 82.50 | 82.16 | 82.22 | 82.22 | 100 |
| May 23, 2024 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | - |
| May 22, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| May 21, 2024 | 82.32 | 83.10 | 82.32 | 82.92 | 82.92 | - |
| May 20, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| May 17, 2024 | 82.02 | 82.50 | 82.02 | 82.50 | 82.50 | - |
| May 16, 2024 | 81.26 | 81.38 | 81.26 | 81.38 | 81.38 | - |
| May 15, 2024 | 81.44 | 81.62 | 81.04 | 81.04 | 81.04 | - |
| May 14, 2024 | 80.82 | 81.28 | 80.74 | 81.28 | 81.28 | - |
| May 13, 2024 | 80.58 | 81.06 | 80.58 | 81.06 | 81.06 | - |
| May 10, 2024 | 79.44 | 79.88 | 79.44 | 79.88 | 79.88 | 1,500 |
| May 09, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| May 08, 2024 | 79.10 | 79.44 | 78.96 | 78.96 | 78.96 | - |
| May 07, 2024 | 78.02 | 78.04 | 77.96 | 78.02 | 78.02 | - |
| May 06, 2024 | 77.38 | 78.16 | 77.38 | 78.16 | 78.16 | - |
| May 03, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| May 03, 2024 | 0.13 Dividend | |||||
| May 02, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.71 | - |
| Apr 30, 2024 | 75.88 | 76.68 | 75.88 | 76.36 | 76.23 | - |
| Apr 29, 2024 | 75.84 | 75.88 | 75.44 | 75.44 | 75.31 | - |
| Apr 26, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.43 | - |
| Apr 25, 2024 | 76.24 | 76.58 | 76.16 | 76.58 | 76.45 | - |
| Apr 24, 2024 | 77.30 | 77.30 | 76.50 | 76.50 | 76.37 | - |
| Apr 23, 2024 | 77.60 | 77.76 | 77.14 | 77.14 | 77.01 | - |
| Apr 22, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.85 | - |
| Apr 19, 2024 | 75.50 | 76.70 | 75.50 | 76.70 | 76.57 | - |
| Apr 18, 2024 | 75.38 | 76.42 | 75.34 | 76.00 | 75.87 | - |
| Apr 17, 2024 | 75.96 | 75.96 | 75.76 | 75.76 | 75.63 | 20 |
| Apr 16, 2024 | 75.96 | 76.36 | 75.96 | 76.26 | 76.13 | - |
| Apr 15, 2024 | 76.82 | 76.96 | 76.80 | 76.80 | 76.67 | 100 |
| Apr 12, 2024 | 76.94 | 76.94 | 76.64 | 76.64 | 76.51 | 49 |
| Apr 11, 2024 | 77.52 | 77.90 | 77.22 | 77.22 | 77.09 | 100 |
| Apr 10, 2024 | 77.64 | 77.82 | 77.64 | 77.82 | 77.69 | - |
| Apr 09, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.31 | - |
| Apr 08, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.11 | - |
| Apr 05, 2024 | 77.32 | 77.36 | 77.32 | 77.36 | 77.23 | 18 |
| Apr 04, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.51 | - |
| Apr 03, 2024 | 78.92 | 79.00 | 78.92 | 79.00 | 78.87 | - |
| Apr 02, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.98 | - |
| Mar 28, 2024 | 80.26 | 81.16 | 80.26 | 81.16 | 81.02 | - |
| Mar 27, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.57 | - |
| Mar 26, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.81 | - |
| Mar 25, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.97 | - |
| Mar 22, 2024 | 79.04 | 79.78 | 79.04 | 79.56 | 79.43 | - |
| Mar 21, 2024 | 79.16 | 79.52 | 79.16 | 79.52 | 79.39 | - |
| Mar 20, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.23 | - |
| Mar 19, 2024 | 77.96 | 78.40 | 77.96 | 78.40 | 78.27 | - |
| Mar 18, 2024 | 77.98 | 78.26 | 77.98 | 78.14 | 78.01 | - |
| Mar 15, 2024 | 77.62 | 77.64 | 77.62 | 77.64 | 77.51 | - |
| Mar 14, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.83 | - |
| Mar 13, 2024 | 78.32 | 78.36 | 76.70 | 77.90 | 77.77 | - |
| Mar 12, 2024 | 77.40 | 78.76 | 77.36 | 78.60 | 78.47 | - |
| Mar 11, 2024 | 77.50 | 77.50 | 77.30 | 77.32 | 77.19 | - |
| Mar 08, 2024 | 78.10 | 78.10 | 77.80 | 77.80 | 77.67 | - |
| Mar 07, 2024 | 77.64 | 78.64 | 77.64 | 78.58 | 78.45 | - |
| Mar 06, 2024 | 77.16 | 77.82 | 77.16 | 77.82 | 77.69 | - |
| Mar 05, 2024 | 76.62 | 77.34 | 76.62 | 77.10 | 76.97 | 140 |
| Mar 04, 2024 | 76.78 | 77.24 | 76.78 | 77.24 | 77.11 | - |
| Mar 01, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.63 | - |
| Feb 29, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.81 | - |
| Feb 28, 2024 | 77.34 | 77.34 | 77.28 | 77.28 | 77.15 | - |
| Feb 27, 2024 | 77.12 | 77.24 | 77.12 | 77.24 | 77.11 | - |
| Feb 26, 2024 | 77.50 | 78.28 | 77.50 | 78.28 | 78.15 | 100 |
| Feb 23, 2024 | 77.48 | 77.72 | 77.48 | 77.72 | 77.59 | - |
| Feb 22, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.23 | - |
| Feb 21, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.03 | - |
| Feb 20, 2024 | 76.28 | 76.38 | 76.28 | 76.38 | 76.25 | - |
| Feb 19, 2024 | 76.46 | 76.46 | 76.44 | 76.44 | 76.31 | 135 |
| Feb 16, 2024 | 76.50 | 76.62 | 76.50 | 76.62 | 76.49 | - |
| Feb 15, 2024 | 76.44 | 76.54 | 76.44 | 76.54 | 76.41 | 50 |
| Feb 14, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.15 | - |
| Feb 13, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.69 | - |
| Feb 12, 2024 | 74.74 | 75.32 | 74.74 | 75.32 | 75.19 | 55 |
| Feb 09, 2024 | 73.86 | 74.50 | 73.86 | 74.50 | 74.37 | 50 |
| Feb 08, 2024 | 72.84 | 74.14 | 72.84 | 74.02 | 73.89 | 110 |
| *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.