Advertisement
Advertisement
Braemar Plc (5K9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:49PM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 23, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 22, 2023 | 3.4200 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 21, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 20, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 17, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 16, 2023 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 15, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 14, 2023 | 3.3200 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 13, 2023 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 10, 2023 | 3.4000 | 3.4000 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 09, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 08, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 07, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 06, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 03, 2023 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 02, 2023 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 01, 2023 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| Feb 28, 2023 | 3.3600 | 3.3600 | 3.2600 | 3.2600 | 3.2600 | - |
| Feb 27, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Feb 24, 2023 | 3.3600 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | - |
| Feb 23, 2023 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | - |
| Feb 22, 2023 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 21, 2023 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | - |
| Feb 20, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 17, 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | - |
| Feb 16, 2023 | 3.5000 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | - |
| Feb 15, 2023 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | - |
| Feb 14, 2023 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | - |
| Feb 13, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 10, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 09, 2023 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Feb 08, 2023 | 3.5000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 140 |
| Feb 07, 2023 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 06, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 03, 2023 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.3600 | - |
| Feb 02, 2023 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | - |
| Feb 01, 2023 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | - |
| Jan 31, 2023 | 3.5800 | 3.5800 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 30, 2023 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 27, 2023 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | - |
| Jan 26, 2023 | 3.4800 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | - |
| Jan 25, 2023 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jan 24, 2023 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 23, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 20, 2023 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 19, 2023 | 3.5600 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | - |
| Jan 18, 2023 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 17, 2023 | 3.7000 | 3.7000 | 3.4600 | 3.4600 | 3.4600 | 400 |
| Jan 16, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 771 |
| Jan 13, 2023 | 3.5000 | 3.7000 | 3.4400 | 3.4400 | 3.4400 | 25 |
| Jan 12, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jan 11, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jan 10, 2023 | 3.5800 | 3.5800 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 09, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jan 06, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 350 |
| Jan 05, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
| Jan 04, 2023 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | - |
| Jan 03, 2023 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | - |
| Jan 02, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Dec 30, 2022 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 29, 2022 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 28, 2022 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | - |
| Dec 27, 2022 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 23, 2022 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | - |
| Dec 22, 2022 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| Dec 21, 2022 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | - |
| Dec 20, 2022 | 3.4200 | 3.4200 | 3.2800 | 3.2800 | 3.2800 | - |
| Dec 19, 2022 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | - |
| Dec 16, 2022 | 3.3200 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | - |
| Dec 15, 2022 | 3.4400 | 3.4400 | 3.2600 | 3.2600 | 3.2600 | - |
| Dec 14, 2022 | 3.5200 | 3.5200 | 3.3600 | 3.3600 | 3.3600 | - |
| Dec 13, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Dec 12, 2022 | 3.7400 | 3.7600 | 3.4400 | 3.7600 | 3.7600 | 550 |
| Dec 09, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 08, 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Dec 07, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Dec 06, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Dec 05, 2022 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 02, 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Dec 01, 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Nov 30, 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Nov 29, 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Nov 28, 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Nov 25, 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Nov 24, 2022 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Nov 24, 2022 | 0.04 Dividend | |||||
| Nov 23, 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6000 | - |
| Nov 22, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4615 | - |
| Nov 21, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5011 | 2,000 |
| Nov 18, 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6000 | - |
| Nov 17, 2022 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.7582 | 100 |
| Nov 16, 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7187 | - |
| Nov 15, 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6989 | 100 |
| Nov 14, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4813 | - |
| Nov 11, 2022 | 3.5600 | 3.5600 | 3.4800 | 3.4800 | 3.4418 | 300 |
| Nov 10, 2022 | 3.4800 | 3.7600 | 3.4800 | 3.7600 | 3.7187 | 280 |
| Nov 09, 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4220 | - |
| Nov 08, 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4418 | - |
| Nov 07, 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2835 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
