Dusseldorf - Delayed Quote EUR

Brembo SpA (BRCA.DU)

11.76 0.00 (0.00%)
At close: April 23 at 7:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.07 12.07 12.07 12.07 12.07 -
Apr 25, 2024 12.25 12.25 12.25 12.25 12.25 -
Apr 24, 2024 11.76 11.76 11.76 11.76 11.76 -
Apr 23, 2024 11.95 11.95 11.76 11.76 11.76 -
Apr 22, 2024 11.69 11.91 11.69 11.91 11.91 -
Apr 19, 2024 11.81 11.81 11.60 11.60 11.60 -
Apr 18, 2024 11.77 11.88 11.77 11.88 11.88 -
Apr 17, 2024 11.82 11.94 11.70 11.70 11.70 -
Apr 16, 2024 11.73 11.88 11.73 11.88 11.88 -
Apr 15, 2024 11.81 11.95 11.79 11.80 11.80 -
Apr 12, 2024 11.89 12.00 11.73 11.73 11.73 -
Apr 11, 2024 11.99 12.04 11.78 11.81 11.81 -
Apr 10, 2024 11.99 12.16 11.98 11.98 11.98 -
Apr 9, 2024 12.19 12.25 11.90 11.90 11.90 -
Apr 8, 2024 12.08 12.20 12.08 12.20 12.20 -
Apr 5, 2024 11.71 12.04 11.71 12.04 12.04 -
Apr 4, 2024 11.91 11.91 11.85 11.85 11.85 -
Apr 3, 2024 11.68 11.89 11.66 11.89 11.89 -
Apr 2, 2024 11.79 11.79 11.68 11.68 11.68 -
Mar 28, 2024 11.89 11.92 11.78 11.78 11.78 -
Mar 27, 2024 11.79 11.85 11.79 11.85 11.85 -
Mar 26, 2024 11.97 11.97 11.78 11.78 11.78 -
Mar 25, 2024 11.82 11.95 11.82 11.93 11.93 -
Mar 22, 2024 11.70 11.88 11.70 11.81 11.81 -
Mar 21, 2024 11.85 11.85 11.73 11.73 11.73 -
Mar 20, 2024 11.86 11.86 11.73 11.73 11.73 -
Mar 19, 2024 11.62 11.88 11.62 11.88 11.88 -
Mar 18, 2024 11.34 11.61 11.34 11.61 11.61 -
Mar 15, 2024 11.25 11.33 11.25 11.29 11.29 -
Mar 14, 2024 11.23 11.31 11.20 11.20 11.20 -
Mar 13, 2024 11.37 11.37 11.21 11.21 11.21 -
Mar 12, 2024 11.13 11.37 11.08 11.32 11.32 -
Mar 11, 2024 11.20 11.20 11.04 11.04 11.04 -
Mar 8, 2024 11.54 11.54 11.20 11.20 11.20 -
Mar 7, 2024 11.50 11.57 11.37 11.50 11.50 -
Mar 6, 2024 11.49 11.83 11.49 11.54 11.54 -
Mar 5, 2024 11.68 11.97 11.47 11.47 11.47 -
Mar 4, 2024 11.59 11.84 11.59 11.69 11.69 -
Mar 1, 2024 11.43 11.54 11.43 11.54 11.54 -
Feb 29, 2024 11.45 11.45 11.34 11.34 11.34 -
Feb 28, 2024 11.58 11.58 11.41 11.41 11.41 -
Feb 27, 2024 11.62 11.62 11.55 11.55 11.55 -
Feb 26, 2024 11.55 11.71 11.55 11.62 11.62 -
Feb 23, 2024 11.44 11.60 11.44 11.55 11.55 -
Feb 22, 2024 11.44 11.47 11.40 11.40 11.40 -
Feb 21, 2024 11.27 11.38 11.25 11.32 11.32 -
Feb 20, 2024 11.42 11.42 11.17 11.22 11.22 -
Feb 19, 2024 11.58 11.59 11.42 11.42 11.42 -
Feb 16, 2024 11.31 11.61 11.31 11.59 11.59 -
Feb 15, 2024 11.18 11.30 11.18 11.26 11.26 -
Feb 14, 2024 11.08 11.18 11.08 11.11 11.11 -
Feb 13, 2024 11.11 11.25 11.06 11.09 11.09 -
Feb 12, 2024 11.18 11.31 11.12 11.12 11.12 -
Feb 9, 2024 11.32 11.34 11.11 11.11 11.11 -
Feb 8, 2024 11.52 11.52 11.31 11.31 11.31 -
Feb 7, 2024 11.54 11.58 11.46 11.46 11.46 -
Feb 6, 2024 11.42 11.56 11.42 11.51 11.51 -
Feb 5, 2024 11.55 11.55 11.34 11.34 11.34 -
Feb 2, 2024 11.53 11.69 11.53 11.53 11.53 -
Feb 1, 2024 11.29 11.54 11.29 11.48 11.48 -
Jan 31, 2024 11.39 11.42 11.35 11.35 11.35 -
Jan 30, 2024 11.24 11.38 11.22 11.38 11.38 -
Jan 29, 2024 11.43 11.43 11.18 11.18 11.18 -
Jan 26, 2024 11.24 11.43 11.24 11.42 11.42 -
Jan 25, 2024 11.05 11.23 11.05 11.21 11.21 -
Jan 24, 2024 10.90 11.02 10.81 10.84 10.84 -
Jan 23, 2024 10.76 10.89 10.76 10.78 10.78 -
Jan 22, 2024 10.82 10.93 10.71 10.71 10.71 -
Jan 19, 2024 10.82 10.85 10.76 10.76 10.76 -
Jan 18, 2024 10.89 10.93 10.76 10.76 10.76 -
Jan 17, 2024 10.95 10.96 10.84 10.84 10.84 -
Jan 16, 2024 10.85 11.07 10.85 11.06 11.06 -
Jan 15, 2024 11.03 11.06 10.89 10.89 10.89 -
Jan 12, 2024 11.01 11.10 10.98 10.98 10.98 -
Jan 11, 2024 10.98 11.06 10.96 10.96 10.96 -
Jan 10, 2024 10.93 10.96 10.90 10.90 10.90 -
Jan 9, 2024 11.11 11.11 10.95 10.95 10.95 -
Jan 8, 2024 10.82 11.06 10.82 11.06 11.06 -
Jan 5, 2024 10.81 10.86 10.80 10.83 10.83 -
Jan 4, 2024 10.66 10.86 10.66 10.86 10.86 -
Jan 3, 2024 10.94 10.95 10.66 10.66 10.66 -
Jan 2, 2024 10.97 11.12 10.96 10.96 10.96 -
Dec 29, 2023 11.09 11.15 11.09 11.10 11.10 -
Dec 28, 2023 11.22 11.24 11.04 11.04 11.04 -
Dec 27, 2023 11.20 11.28 11.17 11.17 11.17 -
Dec 22, 2023 11.27 11.27 11.17 11.17 11.17 -
Dec 21, 2023 11.14 11.27 11.09 11.27 11.27 -
Dec 20, 2023 11.23 11.23 11.15 11.19 11.19 -
Dec 19, 2023 10.98 11.20 10.98 11.20 11.20 -
Dec 18, 2023 11.02 11.02 10.95 10.95 10.95 -
Dec 15, 2023 11.12 11.20 11.01 11.03 11.03 -
Dec 14, 2023 10.66 11.08 10.66 11.08 11.08 -
Dec 13, 2023 10.77 10.87 10.52 10.52 10.52 -
Dec 12, 2023 10.85 10.86 10.77 10.77 10.77 -
Dec 11, 2023 10.96 10.96 10.80 10.80 10.80 -
Dec 8, 2023 11.04 11.04 10.94 10.94 10.94 -
Dec 7, 2023 11.07 11.09 10.99 10.99 10.99 -
Dec 6, 2023 10.98 11.16 10.98 11.10 11.10 -
Dec 5, 2023 10.78 10.94 10.78 10.94 10.94 -
Dec 4, 2023 10.88 10.94 10.77 10.77 10.77 -
Dec 1, 2023 10.77 10.91 10.74 10.87 10.87 -
Nov 30, 2023 10.87 10.87 10.70 10.70 10.70 -
Nov 29, 2023 10.56 10.83 10.56 10.83 10.83 -
Nov 28, 2023 10.45 10.58 10.45 10.55 10.55 -
Nov 27, 2023 10.54 10.60 10.44 10.44 10.44 -
Nov 24, 2023 10.36 10.58 10.36 10.54 10.54 -
Nov 23, 2023 10.33 10.44 10.33 10.35 10.35 -
Nov 22, 2023 10.47 10.64 10.33 10.33 10.33 -
Nov 21, 2023 10.66 10.66 10.45 10.45 10.45 -
Nov 20, 2023 10.59 10.71 10.58 10.63 10.63 -
Nov 17, 2023 10.54 10.69 10.54 10.64 10.64 -
Nov 16, 2023 10.76 10.77 10.49 10.49 10.49 -
Nov 15, 2023 10.70 10.85 10.70 10.75 10.75 -
Nov 14, 2023 10.42 10.67 10.41 10.67 10.67 -
Nov 13, 2023 10.40 10.44 10.39 10.41 10.41 -
Nov 10, 2023 10.45 10.45 10.34 10.40 10.40 -
Nov 9, 2023 10.44 10.62 10.37 10.46 10.46 -
Nov 8, 2023 10.30 10.52 10.30 10.38 10.38 -
Nov 7, 2023 10.39 10.54 10.24 10.24 10.24 -
Nov 6, 2023 10.52 10.70 10.46 10.46 10.46 -
Nov 3, 2023 10.39 10.57 10.39 10.52 10.52 -
Nov 2, 2023 10.13 10.42 10.13 10.35 10.35 -
Nov 1, 2023 10.12 10.16 10.01 10.04 10.04 -
Oct 31, 2023 9.98 10.06 9.98 10.06 10.06 -
Oct 30, 2023 10.08 10.14 9.94 9.94 9.94 -
Oct 27, 2023 10.14 10.16 9.98 9.98 9.98 -
Oct 26, 2023 10.18 10.24 10.03 10.03 10.03 -
Oct 25, 2023 10.24 10.30 10.20 10.23 10.23 -
Oct 24, 2023 10.12 10.26 10.12 10.23 10.23 -
Oct 23, 2023 10.25 10.26 10.10 10.10 10.10 5
Oct 20, 2023 10.28 10.29 10.18 10.24 10.24 -
Oct 19, 2023 10.48 10.60 10.37 10.37 10.37 -
Oct 18, 2023 10.67 10.71 10.54 10.54 10.54 -
Oct 17, 2023 10.75 10.76 10.71 10.71 10.71 -
Oct 16, 2023 10.80 10.88 10.73 10.73 10.73 -
Oct 13, 2023 11.21 11.23 10.90 10.90 10.90 -
Oct 12, 2023 11.39 11.43 11.20 11.20 11.20 -
Oct 11, 2023 11.30 11.37 11.30 11.32 11.32 -
Oct 10, 2023 11.10 11.43 11.10 11.28 11.28 -
Oct 9, 2023 11.28 11.28 11.00 11.00 11.00 -
Oct 6, 2023 11.25 11.34 11.25 11.34 11.34 -
Oct 5, 2023 11.44 11.44 11.20 11.20 11.20 -
Oct 4, 2023 11.42 11.48 11.37 11.43 11.43 -
Oct 3, 2023 11.55 11.62 11.44 11.45 11.45 -
Oct 2, 2023 11.67 11.73 11.55 11.55 11.55 -
Sep 29, 2023 11.65 11.91 11.63 11.63 11.63 -
Sep 28, 2023 11.59 11.66 11.53 11.62 11.62 -
Sep 27, 2023 11.54 11.67 11.49 11.49 11.49 -
Sep 26, 2023 11.93 11.93 11.52 11.52 11.52 -
Sep 25, 2023 12.01 12.01 11.95 11.96 11.96 -
Sep 22, 2023 12.03 12.07 11.96 11.96 11.96 -
Sep 21, 2023 12.22 12.26 12.05 12.05 12.05 -
Sep 20, 2023 12.20 12.39 12.20 12.35 12.35 -
Sep 19, 2023 11.98 12.25 11.98 12.16 12.16 -
Sep 18, 2023 12.27 12.35 12.10 12.10 12.10 -
Sep 15, 2023 12.31 12.33 12.27 12.27 12.27 -
Sep 14, 2023 12.23 12.24 12.21 12.22 12.22 -
Sep 13, 2023 12.21 12.28 12.04 12.21 12.21 -
Sep 12, 2023 12.15 12.30 12.01 12.30 12.30 -
Sep 11, 2023 12.03 12.18 12.03 12.13 12.13 -
Sep 8, 2023 12.42 12.50 11.99 11.99 11.99 -
Sep 7, 2023 12.54 12.61 12.34 12.34 12.34 -
Sep 6, 2023 12.63 12.71 12.51 12.51 12.51 -
Sep 5, 2023 12.74 12.84 12.65 12.65 12.65 -
Sep 4, 2023 12.79 12.90 12.76 12.76 12.76 -
Sep 1, 2023 12.81 12.88 12.73 12.73 12.73 -
Aug 31, 2023 12.64 12.73 12.64 12.71 12.71 -
Aug 30, 2023 12.69 12.77 12.61 12.61 12.61 -
Aug 29, 2023 12.65 12.72 12.65 12.68 12.68 -
Aug 28, 2023 12.53 12.63 12.53 12.59 12.59 -
Aug 25, 2023 12.40 12.50 12.40 12.40 12.40 -
Aug 24, 2023 12.72 12.72 12.41 12.41 12.41 -
Aug 23, 2023 12.57 12.69 12.57 12.62 12.62 -
Aug 22, 2023 12.75 12.77 12.52 12.52 12.52 -
Aug 21, 2023 12.91 12.91 12.68 12.68 12.68 -
Aug 18, 2023 12.75 12.90 12.75 12.90 12.90 -
Aug 17, 2023 12.74 12.83 12.73 12.75 12.75 -
Aug 16, 2023 12.50 12.92 12.50 12.78 12.78 -
Aug 15, 2023 12.75 12.75 12.52 12.55 12.55 -
Aug 14, 2023 12.63 12.75 12.63 12.70 12.70 -
Aug 11, 2023 12.73 12.77 12.65 12.65 12.65 -
Aug 10, 2023 12.61 12.81 12.61 12.74 12.74 -
Aug 9, 2023 12.79 12.80 12.65 12.65 12.65 -
Aug 8, 2023 12.64 12.73 12.64 12.66 12.66 -
Aug 7, 2023 12.90 12.90 12.71 12.71 12.71 -
Aug 4, 2023 12.91 13.04 12.91 12.93 12.93 -
Aug 3, 2023 13.01 13.01 12.85 12.85 12.85 -
Aug 2, 2023 13.01 13.06 12.97 13.02 13.02 -
Aug 1, 2023 12.77 13.19 12.77 13.12 13.12 -
Jul 31, 2023 12.77 12.77 12.69 12.75 12.75 -
Jul 28, 2023 13.12 13.12 12.79 12.79 12.79 -
Jul 27, 2023 13.18 13.36 13.16 13.16 13.16 -
Jul 26, 2023 13.08 13.14 13.08 13.14 13.14 -
Jul 25, 2023 13.22 13.22 13.10 13.10 13.10 -
Jul 24, 2023 12.90 13.28 12.90 13.23 13.23 -
Jul 21, 2023 12.87 13.02 12.87 12.96 12.96 -
Jul 20, 2023 12.98 13.06 12.92 12.92 12.92 -
Jul 19, 2023 13.09 13.14 12.97 12.97 12.97 -
Jul 18, 2023 12.84 13.05 12.84 13.05 13.05 -
Jul 17, 2023 12.94 13.01 12.84 12.84 12.84 -
Jul 14, 2023 13.10 13.15 12.99 12.99 12.99 -
Jul 13, 2023 13.07 13.31 13.07 13.11 13.11 -
Jul 12, 2023 13.00 13.15 13.00 13.07 13.07 -
Jul 11, 2023 13.17 13.23 12.95 12.95 12.95 -
Jul 10, 2023 13.15 13.27 13.15 13.15 13.15 -
Jul 7, 2023 13.29 13.32 13.27 13.30 13.30 -
Jul 6, 2023 13.27 13.34 13.27 13.28 13.28 -
Jul 5, 2023 13.31 13.49 13.31 13.34 13.34 -
Jul 4, 2023 13.42 13.49 13.36 13.36 13.36 -
Jul 3, 2023 13.49 13.52 13.33 13.42 13.42 -
Jun 30, 2023 13.33 13.48 13.33 13.47 13.47 -
Jun 29, 2023 13.21 13.33 13.20 13.31 13.31 -
Jun 28, 2023 13.07 13.36 13.07 13.22 13.22 -
Jun 27, 2023 12.98 13.21 12.98 13.05 13.05 -
Jun 26, 2023 13.10 13.10 12.91 12.91 12.91 -
Jun 23, 2023 13.02 13.21 13.02 13.09 13.09 -
Jun 22, 2023 13.33 13.33 13.08 13.09 13.09 -
Jun 21, 2023 14.29 14.29 13.30 13.42 13.42 -
Jun 20, 2023 14.34 14.45 14.28 14.28 14.28 -
Jun 19, 2023 14.55 14.59 14.36 14.36 14.36 -
Jun 16, 2023 14.68 14.68 14.65 14.65 14.65 -
Jun 15, 2023 14.69 14.69 14.56 14.62 14.62 -
Jun 14, 2023 14.77 14.82 14.77 14.82 14.82 -
Jun 13, 2023 14.51 14.51 14.51 14.51 14.51 -
Jun 12, 2023 14.30 14.43 14.30 14.38 14.38 -
Jun 9, 2023 14.22 14.30 14.22 14.24 14.24 -
Jun 8, 2023 14.12 14.30 14.12 14.22 14.22 -
Jun 7, 2023 14.21 14.22 14.13 14.15 14.15 -
Jun 6, 2023 14.23 14.27 14.20 14.21 14.21 -
Jun 5, 2023 14.47 14.49 14.23 14.23 14.23 -
Jun 2, 2023 14.36 14.55 14.34 14.46 14.46 -
Jun 1, 2023 14.20 14.36 14.14 14.31 14.31 -
May 31, 2023 13.98 14.17 13.97 14.13 14.13 -
May 30, 2023 14.06 14.34 14.05 14.07 14.07 -
May 29, 2023 14.09 14.09 13.95 14.02 14.02 -
May 26, 2023 13.76 14.06 13.76 14.06 14.06 -
May 25, 2023 13.73 13.74 13.59 13.74 13.74 -
May 24, 2023 13.83 13.83 13.60 13.69 13.69 -
May 23, 2023 14.09 14.14 13.88 13.88 13.88 -
May 22, 2023 0.28 Dividend
May 22, 2023 14.09 14.23 14.05 14.10 14.10 -
May 19, 2023 14.40 14.40 14.29 14.31 14.03 -
May 18, 2023 14.25 14.37 14.25 14.32 14.04 -
May 17, 2023 14.22 14.26 14.16 14.26 13.98 -
May 16, 2023 14.17 14.25 14.16 14.24 13.96 -
May 15, 2023 14.32 14.40 14.19 14.19 13.91 -
May 12, 2023 14.37 14.38 14.25 14.25 13.97 -
May 11, 2023 14.11 14.31 14.06 14.31 14.03 -
May 10, 2023 13.83 14.46 13.83 14.07 13.79 -
May 9, 2023 13.63 14.06 13.62 13.81 13.54 -
May 8, 2023 13.61 13.63 13.45 13.63 13.36 -
May 5, 2023 13.34 13.63 13.34 13.63 13.36 -
May 4, 2023 13.22 13.38 13.19 13.34 13.08 -
May 3, 2023 13.32 13.33 13.23 13.25 12.99 -
May 2, 2023 13.23 13.40 13.23 13.29 13.03 -
Apr 28, 2023 13.23 13.25 13.12 13.21 12.95 -
Apr 27, 2023 13.03 13.25 13.03 13.23 12.97 -
Apr 26, 2023 12.91 13.12 12.91 13.02 12.77 -