Branicks Group AG (DDCCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:52AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 24, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 23, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 22, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 19, 2024 | 1.5000 | 1.5850 | 1.5000 | 1.5100 | 1.5100 | 9,750 |
| Apr 18, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| Apr 17, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,500 |
| Apr 16, 2024 | 1.4250 | 1.4775 | 1.4100 | 1.4775 | 1.4775 | 5,220 |
| Apr 15, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Apr 12, 2024 | 1.7100 | 1.7100 | 1.5700 | 1.5700 | 1.5700 | 1,100 |
| Apr 11, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 10, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 650 |
| Apr 09, 2024 | 1.5250 | 1.6100 | 1.5250 | 1.6100 | 1.6100 | 1,000 |
| Apr 08, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 200 |
| Apr 05, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| Apr 04, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 140 |
| Apr 03, 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 2,500 |
| Apr 02, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 332 |
| Apr 01, 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 10,505 |
| Mar 28, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 4,085 |
| Mar 27, 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 2,800 |
| Mar 26, 2024 | 1.2100 | 1.6500 | 1.2100 | 1.5600 | 1.5600 | 29,937 |
| Mar 25, 2024 | 1.1700 | 1.3100 | 1.1700 | 1.3100 | 1.3100 | 1,020 |
| Mar 22, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 1,840 |
| Mar 21, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 18,126 |
| Mar 20, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 200 |
| Mar 19, 2024 | 1.0100 | 1.0100 | 0.9994 | 0.9994 | 0.9994 | 375 |
| Mar 18, 2024 | 0.9980 | 0.9980 | 0.9500 | 0.9500 | 0.9500 | 6,640 |
| Mar 15, 2024 | 1.0500 | 1.0650 | 1.0400 | 1.0650 | 1.0650 | 3,600 |
| Mar 14, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 6,825 |
| Mar 13, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 21,372 |
| Mar 12, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 300 |
| Mar 11, 2024 | 1.1300 | 1.1800 | 1.1204 | 1.1800 | 1.1800 | 24,600 |
| Mar 08, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 6,610 |
| Mar 07, 2024 | 1.2200 | 1.2300 | 1.1840 | 1.2200 | 1.2200 | 4,720 |
| Mar 06, 2024 | 1.2200 | 1.2400 | 1.1960 | 1.2280 | 1.2280 | 25,405 |
| Mar 05, 2024 | 1.1000 | 1.3100 | 1.1000 | 1.3100 | 1.3100 | 8,400 |
| Mar 04, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| Mar 01, 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 2,229 |
| Feb 29, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 28, 2024 | 1.3200 | 1.4000 | 1.2950 | 1.4000 | 1.4000 | 26,275 |
| Feb 27, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 23, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 22, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 332 |
| Feb 21, 2024 | 1.5100 | 1.5100 | 1.4550 | 1.5000 | 1.5000 | 6,840 |
| Feb 20, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,500 |
| Feb 16, 2024 | 1.3800 | 1.5400 | 1.3800 | 1.5400 | 1.5400 | 950 |
| Feb 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 30,512 |
| Feb 14, 2024 | 1.5450 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 13,708 |
| Feb 13, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 6,700 |
| Feb 12, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 20,000 |
| Feb 09, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 3,550 |
| Feb 08, 2024 | 1.7200 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 12,059 |
| Feb 07, 2024 | 1.8693 | 1.8693 | 1.8693 | 1.8693 | 1.8693 | - |
| Feb 06, 2024 | 1.8560 | 1.8900 | 1.8150 | 1.8693 | 1.8693 | 3,875 |
| Feb 05, 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 62,736 |
| Feb 02, 2024 | 2.3250 | 2.3300 | 2.3250 | 2.3300 | 2.3300 | 896 |
| Feb 01, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 3,116 |
| Jan 31, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| Jan 30, 2024 | 2.2500 | 2.2500 | 2.2050 | 2.2050 | 2.2050 | 1,716 |
| Jan 29, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 2,400 |
| Jan 26, 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 7,410 |
| Jan 25, 2024 | 2.2900 | 2.3800 | 2.2040 | 2.2800 | 2.2800 | 42,078 |
| Jan 24, 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 210 |
| Jan 23, 2024 | 2.2000 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 4,430 |
| Jan 22, 2024 | 2.5300 | 2.5300 | 2.4000 | 2.4600 | 2.4600 | 5,908 |
| Jan 19, 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 2,130 |
| Jan 18, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Jan 17, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | 7,750 |
| Jan 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 131 |
| Jan 12, 2024 | 3.2119 | 3.2119 | 3.2119 | 3.2119 | 3.2119 | 615 |
| Jan 11, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 225 |
| Jan 10, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 3,608 |
| Jan 09, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 08, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 05, 2024 | 3.4700 | 3.7800 | 3.4700 | 3.7800 | 3.7800 | 12,700 |
| Jan 04, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 03, 2024 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 1,275 |
| Jan 02, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 195 |
| Dec 29, 2023 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 2,040 |
| Dec 28, 2023 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 870 |
| Dec 27, 2023 | 3.6100 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 4,303 |
| Dec 26, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 22, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 21, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 20, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 650 |
| Dec 19, 2023 | 3.5900 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 2,800 |
| Dec 18, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 650 |
| Dec 15, 2023 | 3.5300 | 3.5300 | 3.4560 | 3.4560 | 3.4560 | 3,125 |
| Dec 14, 2023 | 3.8100 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 750 |
| Dec 13, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 200 |
| Dec 12, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 11, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| Dec 08, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2,003 |
| Dec 07, 2023 | 3.1600 | 3.4600 | 3.1600 | 3.4600 | 3.4600 | 11,420 |
| Dec 06, 2023 | 3.8200 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 19,161 |
| Dec 05, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,662 |
| Dec 04, 2023 | 3.5300 | 3.6800 | 3.5300 | 3.6205 | 3.6205 | 8,350 |
| Dec 01, 2023 | 3.5000 | 3.6400 | 3.4150 | 3.5100 | 3.5100 | 19,608 |
| *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.