U.S. Markets open in 2 hrs 29 mins

Brembo S.p.A. (BRE.MI)

Milan Stock Exchange - Milan Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
13.34+0.38 (+2.93%)
As of 12:45PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 201713.0413.3912.9813.3413.34708,415
Aug 23, 201712.7813.0012.7212.9612.96617,572
Aug 22, 201712.8412.8712.6612.7812.78466,695
Aug 21, 201712.7412.7512.6412.7112.71420,704
Aug 18, 201712.6712.7912.6212.7512.75486,999
Aug 17, 201712.9212.9912.7412.7712.77433,069
Aug 16, 201712.8013.0212.8012.9012.90434,428
Aug 14, 201712.6912.8212.6512.8012.80673,956
Aug 11, 201712.9012.9012.6512.6812.68525,077
Aug 10, 201712.9913.0112.8812.9212.92359,846
Aug 09, 201712.9413.0212.8013.0013.00615,646
Aug 08, 201712.9413.0212.9112.9112.91465,086
Aug 07, 201713.0713.0712.9312.9812.98457,700
Aug 04, 201712.9913.0412.8413.0013.00669,438
Aug 03, 201713.1513.1512.9312.9312.93706,112
Aug 02, 201713.0913.1313.0113.0713.07565,690
Aug 01, 201712.9713.2112.9713.0513.05568,380
Jul 31, 201713.0013.1212.9013.0013.00847,910
Jul 28, 201713.2013.2613.0013.0613.06693,057
Jul 27, 201713.4013.4513.2013.2613.26792,430
Jul 26, 201713.3413.4213.3013.3013.30451,120
Jul 25, 201713.4413.5313.2513.3113.31560,313
Jul 24, 201713.2613.4413.1713.4413.44612,368
Jul 21, 201713.6013.6013.1713.2613.26994,605
Jul 20, 201713.5413.6013.4513.5713.57607,862
Jul 19, 201713.6313.6313.3513.4913.49803,308
Jul 18, 201713.6213.6913.5313.5513.551,041,911
Jul 17, 201713.6213.6913.4713.6113.61637,198
Jul 14, 201713.8013.8113.5513.5613.56544,610
Jul 13, 201713.8213.8513.6613.7713.77573,042
Jul 12, 201713.4913.8213.4613.8213.821,222,679
Jul 11, 201713.7413.7513.4013.4113.41924,679
Jul 10, 201713.5813.7413.5713.6813.681,163,450
Jul 07, 201713.3813.6013.2113.5713.571,495,955
Jul 06, 201712.8113.3512.7413.3413.341,694,164
Jul 05, 201712.6812.8612.5912.7712.77909,132
Jul 04, 201712.7012.7412.5712.6512.65531,371
Jul 03, 201712.7712.8412.6812.7512.75729,149
Jun 30, 201712.6512.8612.5812.8112.81787,164
Jun 29, 201713.0313.0412.5612.5612.561,204,992
Jun 28, 201712.7313.0012.4713.0013.001,183,048
Jun 27, 201713.0813.0812.7812.7812.781,193,566
Jun 26, 201712.9913.1012.9713.0913.09739,452
Jun 23, 201713.2613.3412.9512.9712.971,148,278
Jun 22, 201713.4013.4113.2313.2613.26521,551
Jun 21, 201713.4313.4313.2113.4013.40618,674
Jun 20, 201713.6213.6613.3313.3313.33767,762
Jun 19, 201713.6513.6513.4413.5613.561,129,376
Jun 16, 201713.1613.3513.0413.3413.341,098,076
Jun 15, 201713.0613.1012.9013.0113.011,058,099
Jun 14, 201713.2413.2813.1013.1013.101,459,557
Jun 13, 201713.2113.3813.1513.2913.291,003,969
Jun 12, 201713.4213.5413.1013.3013.301,149,612
Jun 09, 201713.7313.7813.4113.4213.421,475,470
Jun 08, 201713.7713.8913.5713.7313.731,202,118
Jun 07, 201714.0014.0313.7113.7713.77574,544
Jun 06, 201714.0414.1413.8313.9613.96591,457
Jun 05, 201713.7814.1013.7314.0214.02866,144
Jun 02, 201714.0014.2013.8313.8413.841,020,560
Jun 01, 201714.1714.2913.9113.9913.99990,513
May 31, 201714.5214.5514.1714.1714.171,029,089
May 30, 201714.3214.4414.2014.4414.44956,738
May 29, 201714.3214.4314.0514.3214.321,216,754
May 29, 20175/1 Stock Split
May 26, 201714.2014.2814.0714.1914.19965,605
May 25, 201714.1914.2814.0614.1914.19755,755
May 24, 201714.2714.3514.1114.1914.191,040,720
May 23, 201714.2614.3914.1814.1914.19782,825
May 22, 201714.2214.3313.9614.1714.17842,925
May 22, 20171 Dividend
May 19, 201714.0814.2913.9914.2213.221,184,055
May 18, 201713.9614.0513.5513.9112.932,458,485
May 17, 201714.5014.5013.9914.0213.032,175,480
May 16, 201714.7214.7214.4814.5513.53834,990
May 15, 201714.7814.8414.5614.6913.66680,425
May 12, 201714.6214.6814.4014.6813.651,507,790
May 11, 201715.0715.2814.4914.7813.741,668,500
May 10, 201715.1015.1815.0015.1014.04881,230
May 09, 201714.9015.0814.8915.0614.00611,365
May 08, 201715.0915.1014.7914.8313.79850,240
May 05, 201714.7514.9314.7014.9213.87755,125
May 04, 201714.5514.8014.5414.8013.76995,115
May 03, 201714.6714.7014.4414.5113.49881,650
May 02, 201714.4314.7214.4314.6313.60855,550
Apr 28, 201714.4014.5814.3814.4313.42604,540
Apr 27, 201714.3014.4414.2814.4413.42709,405
Apr 26, 201714.4814.5214.2814.3513.34974,545
Apr 25, 201714.4014.5514.2914.5213.50732,000
Apr 24, 201714.2114.4014.1314.4013.391,724,255
Apr 21, 201714.0614.1113.7113.9012.921,442,395
Apr 20, 201713.9414.1013.9014.0913.10497,425
Apr 19, 201713.7413.9613.7413.9612.98873,980
Apr 18, 201714.1114.1113.7613.7912.821,254,310
Apr 13, 201714.1314.1414.0514.1113.12564,965
Apr 12, 201714.1514.2514.0314.1713.17794,630
Apr 11, 201714.0414.1914.0414.1213.13836,035
Apr 10, 201714.0214.1814.0214.0713.08857,360
Apr 07, 201714.0514.1213.9814.0813.09729,210
Apr 06, 201714.0914.1713.9614.1413.15614,980
Apr 05, 201714.2414.2514.1114.1413.15938,775
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...