BRCA.DU - Brembo SpA
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 14.36 | 14.55 | 14.34 | 14.46 | 14.46 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| May 22, 2023 | 14.09 | 14.23 | 14.05 | 14.10 | 14.10 | - |
| May 22, 2023 | 0.28 Dividend | |||||
| 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 09, 2023 | 13.63 | 14.06 | 13.62 | 13.81 | 13.54 | - |
| May 08, 2023 | 13.61 | 13.63 | 13.45 | 13.63 | 13.36 | - |
| May 05, 2023 | 13.34 | 13.63 | 13.34 | 13.63 | 13.36 | - |
| May 04, 2023 | 13.22 | 13.38 | 13.19 | 13.34 | 13.08 | - |
| May 03, 2023 | 13.32 | 13.33 | 13.23 | 13.25 | 12.99 | - |
| May 02, 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 | - |
| Apr 25, 2023 | 13.12 | 13.12 | 12.88 | 12.88 | 12.63 | - |
| Apr 24, 2023 | 13.13 | 13.28 | 13.13 | 13.14 | 12.88 | - |
| Apr 21, 2023 | 12.97 | 13.17 | 12.91 | 13.17 | 12.91 | - |
| Apr 20, 2023 | 13.27 | 13.29 | 12.97 | 12.98 | 12.73 | - |
| Apr 19, 2023 | 13.42 | 13.50 | 13.27 | 13.28 | 13.02 | - |
| Apr 18, 2023 | 13.46 | 13.55 | 13.45 | 13.46 | 13.20 | - |
| Apr 17, 2023 | 13.52 | 13.67 | 13.43 | 13.43 | 13.17 | - |
| Apr 14, 2023 | 13.31 | 13.55 | 13.31 | 13.54 | 13.28 | - |
| Apr 13, 2023 | 13.30 | 13.44 | 13.29 | 13.29 | 13.03 | - |
| Apr 12, 2023 | 13.53 | 13.54 | 13.32 | 13.33 | 13.07 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 13.29 | 13.50 | 13.23 | 13.28 | 13.02 | - |
| Apr 05, 2023 | 13.73 | 13.74 | 13.28 | 13.28 | 13.02 | - |
| Apr 04, 2023 | 13.60 | 13.93 | 13.60 | 13.75 | 13.48 | - |
| Apr 03, 2023 | 13.41 | 13.67 | 13.34 | 13.60 | 13.33 | - |
| Mar 31, 2023 | 13.25 | 13.43 | 13.25 | 13.40 | 13.14 | - |
| Mar 30, 2023 | 13.07 | 13.25 | 13.07 | 13.24 | 12.98 | - |
| Mar 29, 2023 | 12.94 | 13.01 | 12.81 | 13.01 | 12.76 | - |
| Mar 28, 2023 | 13.02 | 13.05 | 12.83 | 12.84 | 12.59 | - |
| Mar 27, 2023 | 13.18 | 13.21 | 12.92 | 12.99 | 12.74 | - |
| Mar 24, 2023 | 13.22 | 13.29 | 13.06 | 13.13 | 12.87 | - |
| Mar 23, 2023 | 13.14 | 13.38 | 13.14 | 13.17 | 12.91 | - |
| Mar 22, 2023 | 13.34 | 13.34 | 13.03 | 13.03 | 12.78 | - |
| Mar 21, 2023 | 13.29 | 13.40 | 13.29 | 13.39 | 13.13 | - |
| Mar 20, 2023 | 12.80 | 13.25 | 12.75 | 13.22 | 12.96 | - |
| Mar 17, 2023 | 13.22 | 13.22 | 12.91 | 13.00 | 12.75 | - |
| Mar 16, 2023 | 13.03 | 13.20 | 12.99 | 13.20 | 12.94 | - |
| Mar 15, 2023 | 13.25 | 13.25 | 12.82 | 12.97 | 12.72 | - |
| Mar 14, 2023 | 13.01 | 13.24 | 12.76 | 13.23 | 12.97 | - |
| Mar 13, 2023 | 13.59 | 13.59 | 12.84 | 12.95 | 12.70 | - |
| Mar 10, 2023 | 13.44 | 13.68 | 13.44 | 13.45 | 13.19 | - |
| Mar 09, 2023 | 13.42 | 13.76 | 13.41 | 13.56 | 13.29 | - |
| Mar 08, 2023 | 13.85 | 13.89 | 13.42 | 13.42 | 13.16 | - |
| Mar 07, 2023 | 13.79 | 13.95 | 13.79 | 13.85 | 13.58 | - |
| Mar 06, 2023 | 13.50 | 13.99 | 13.50 | 13.79 | 13.52 | - |
| Mar 03, 2023 | 14.19 | 14.21 | 13.52 | 13.52 | 13.26 | - |
| Mar 02, 2023 | 14.47 | 14.47 | 13.83 | 14.21 | 13.93 | - |
| Mar 01, 2023 | 14.83 | 14.97 | 14.53 | 14.53 | 14.25 | - |
| Feb 28, 2023 | 14.78 | 14.88 | 14.77 | 14.79 | 14.50 | - |
| Feb 27, 2023 | 13.95 | 14.81 | 13.95 | 14.81 | 14.52 | - |
| Feb 24, 2023 | 13.63 | 13.92 | 13.62 | 13.92 | 13.65 | - |
| Feb 23, 2023 | 13.26 | 14.04 | 13.25 | 13.61 | 13.34 | - |
| Feb 22, 2023 | 13.19 | 13.29 | 13.17 | 13.20 | 12.94 | - |
| Feb 21, 2023 | 13.13 | 13.29 | 13.13 | 13.23 | 12.97 | - |
| Feb 20, 2023 | 13.29 | 13.37 | 13.14 | 13.15 | 12.89 | - |
| Feb 17, 2023 | 13.25 | 13.29 | 13.24 | 13.29 | 13.03 | - |
| Feb 16, 2023 | 13.33 | 13.35 | 13.29 | 13.34 | 13.08 | - |
| Feb 15, 2023 | 13.05 | 13.30 | 13.04 | 13.30 | 13.04 | - |
| Feb 14, 2023 | 12.94 | 13.11 | 12.91 | 13.11 | 12.85 | - |
| Feb 13, 2023 | 12.78 | 12.94 | 12.78 | 12.94 | 12.69 | - |
| Feb 10, 2023 | 12.96 | 13.02 | 12.72 | 12.81 | 12.56 | - |
| Feb 09, 2023 | 13.01 | 13.17 | 12.91 | 12.97 | 12.72 | - |
| Feb 08, 2023 | 13.19 | 13.25 | 12.93 | 12.94 | 12.69 | - |
| Feb 07, 2023 | 13.29 | 13.30 | 13.11 | 13.19 | 12.93 | - |
| Feb 06, 2023 | 13.21 | 13.29 | 13.16 | 13.29 | 13.03 | - |
| Feb 03, 2023 | 13.02 | 13.25 | 13.01 | 13.25 | 12.99 | - |
| Feb 02, 2023 | 12.81 | 13.05 | 12.72 | 13.02 | 12.77 | - |
| Feb 01, 2023 | 12.43 | 12.77 | 12.35 | 12.77 | 12.52 | - |
| Jan 31, 2023 | 11.76 | 12.45 | 11.76 | 12.45 | 12.21 | - |
| Jan 30, 2023 | 11.72 | 11.90 | 11.71 | 11.80 | 11.57 | - |
| Jan 27, 2023 | 11.59 | 11.78 | 11.55 | 11.78 | 11.55 | - |
| Jan 26, 2023 | 11.54 | 11.60 | 11.47 | 11.60 | 11.37 | - |
| Jan 25, 2023 | 11.30 | 11.54 | 11.30 | 11.54 | 11.31 | - |
| Jan 24, 2023 | 11.42 | 11.48 | 11.31 | 11.31 | 11.09 | - |
| Jan 23, 2023 | 11.62 | 11.62 | 11.19 | 11.38 | 11.16 | - |
| Jan 20, 2023 | 11.28 | 11.60 | 11.25 | 11.60 | 11.37 | - |
| Jan 19, 2023 | 11.47 | 11.49 | 11.21 | 11.26 | 11.04 | - |
| Jan 18, 2023 | 11.64 | 11.68 | 11.48 | 11.48 | 11.26 | - |
| Jan 17, 2023 | 11.36 | 11.61 | 11.33 | 11.61 | 11.38 | - |
| Jan 16, 2023 | 11.33 | 11.38 | 11.20 | 11.34 | 11.12 | - |
| Jan 13, 2023 | 11.07 | 11.33 | 11.05 | 11.33 | 11.11 | - |
| Jan 12, 2023 | 10.93 | 11.08 | 10.88 | 11.07 | 10.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.