U.S. markets open in 6 hours 45 minutes

Brederode SA (BREB.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
84.60-0.20 (-0.24%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202185.0085.1084.5084.6084.603,286
Mar 04, 202185.3085.3084.6084.8084.802,580
Mar 03, 202184.9085.5084.7085.3085.303,363
Mar 02, 202185.6085.8084.8084.8084.802,415
Mar 01, 202184.9085.8084.5085.8085.806,893
Feb 26, 202184.8084.8084.0084.0084.003,794
Feb 25, 202184.9085.9084.9085.0085.0019,684
Feb 24, 202184.2084.9084.1084.7084.704,833
Feb 23, 202184.9084.9083.9084.2084.206,092
Feb 22, 202184.6084.9083.9084.9084.905,696
Feb 19, 202183.2084.3083.1084.2084.204,737
Feb 18, 202185.2085.6083.2083.5083.507,432
Feb 17, 202186.1086.2084.6084.6084.606,921
Feb 16, 202185.6086.9085.6086.5086.506,138
Feb 15, 202185.1085.8085.0085.8085.805,821
Feb 12, 202184.9085.0084.0084.7084.706,375
Feb 11, 202185.5085.9084.2084.7084.705,754
Feb 10, 202185.9085.9084.8085.2085.205,998
Feb 09, 202185.2085.6085.0085.3085.303,175
Feb 08, 202185.1085.8084.5085.3085.307,762
Feb 05, 202184.0084.9083.8084.9084.908,797
Feb 04, 202183.6083.8083.1083.6083.605,673
Feb 03, 202183.2083.7083.1083.4083.404,600
Feb 02, 202182.9083.8082.4083.0083.007,948
Feb 01, 202180.7082.4080.5082.3082.305,563
Jan 29, 202180.9080.9080.0080.1080.104,559
Jan 28, 202180.3081.1080.0080.7080.708,585
Jan 27, 202182.0082.1080.7080.7080.706,787
Jan 26, 202181.1082.4081.1082.0082.005,048
Jan 25, 202182.5083.0081.0081.4081.4013,736
Jan 22, 202183.5084.0082.9083.2083.204,450
Jan 21, 202182.9083.5082.7083.4083.407,458
Jan 20, 202182.9083.2082.7082.7082.705,375
Jan 19, 202181.5082.9081.4082.6082.607,747
Jan 18, 202181.0081.5080.7081.3081.309,293
Jan 15, 202180.1080.8080.1080.3080.304,340
Jan 14, 202180.8081.1080.1080.1080.108,218
Jan 13, 202181.0081.0080.5080.5080.503,082
Jan 12, 202181.0081.5080.6080.7080.706,682
Jan 11, 202183.1083.1081.0081.0081.009,442
Jan 08, 202182.0083.0081.3082.6082.604,646
Jan 07, 202181.0082.1080.9081.6081.604,750
Jan 06, 202181.4081.7081.0081.4081.404,521
Jan 05, 202182.4082.4080.5080.6080.604,803
Jan 04, 202182.2082.9082.0082.0082.003,134
Dec 31, 202081.0081.5080.8081.2081.202,932
Dec 30, 202081.6081.6080.8080.8080.805,356
Dec 29, 202082.5082.5081.5081.6081.603,825
Dec 28, 202081.1082.4081.1082.4082.405,348
Dec 24, 202079.6081.0079.6081.0081.003,708
Dec 23, 202079.1080.0079.1079.7079.704,787
Dec 22, 202079.6079.8078.9079.5079.5012,616
Dec 21, 202079.4079.7079.1079.1079.106,152
Dec 18, 202080.6080.8079.6079.6079.607,890
Dec 17, 202080.8081.0080.6080.6080.603,280
Dec 16, 202080.9081.0080.3080.3080.303,135
Dec 15, 202080.5081.0080.3080.3080.302,336
Dec 14, 202081.0081.0080.1080.2080.205,396
Dec 11, 202081.4081.4080.1080.5080.504,664
Dec 10, 202082.0082.0081.0081.3081.305,202
Dec 09, 202083.0083.0081.5081.5081.503,504
Dec 08, 202083.9084.2082.5082.8082.805,230
Dec 07, 202084.6084.6083.8083.9083.905,369
Dec 04, 202081.4085.2081.4084.5084.5013,482
Dec 03, 202080.7081.2080.5081.2081.203,537
Dec 02, 202080.3080.6080.1080.4080.405,439
Dec 01, 202079.8080.4079.6080.3080.304,362
Nov 30, 202079.8080.2079.6079.6079.606,088
Nov 27, 202079.6080.0079.5080.0080.002,863
Nov 26, 202079.4079.5079.0079.5079.505,155
Nov 25, 202079.0079.4078.8079.2079.205,119
Nov 24, 202079.6079.8079.0079.1079.105,378
Nov 23, 202079.5079.5079.2079.5079.504,357
Nov 20, 202077.6079.3077.5079.3079.309,706
Nov 19, 202077.9078.2077.6077.7077.704,715
Nov 18, 202079.0079.0077.7078.1078.106,508
Nov 17, 202079.2079.3078.6078.6078.604,227
Nov 16, 202076.9079.5076.3079.1079.1011,870
Nov 13, 202073.4076.8073.4076.2076.209,747
Nov 12, 202077.2077.2075.0075.4075.407,372
Nov 11, 202077.0077.6076.7077.0077.003,253
Nov 10, 202077.0077.6076.9077.0077.008,815
Nov 09, 202076.4077.3076.1076.9076.909,087
Nov 06, 202077.0077.9075.1075.8075.804,252
Nov 05, 202075.5077.3075.5076.9076.903,050
Nov 04, 202073.6075.1072.8075.1075.104,474
Nov 03, 202072.3074.1072.2073.6073.605,367
Nov 02, 202070.5072.3070.5071.8071.806,969
Oct 30, 202071.0071.3070.1070.5070.509,603
Oct 29, 202071.7072.1071.0071.1071.105,927
Oct 28, 202073.6073.7071.7071.7071.7018,730
Oct 27, 202074.1074.1073.6073.6073.604,503
Oct 26, 202074.7074.9074.0074.0074.004,247
Oct 23, 202075.1075.3074.7075.0075.0012,187
Oct 22, 202075.0075.6075.0075.1075.106,662
Oct 21, 202076.1076.1075.1075.2075.204,560
Oct 20, 202076.3076.4075.9075.9075.904,042
Oct 19, 202075.6077.0075.6076.6076.604,769
Oct 16, 202076.4076.4075.5075.5075.504,543
Oct 15, 202076.2076.5076.0076.4076.405,212
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...