Advertisement
Advertisement
Brederode SA (BREB.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 89.80 | 92.10 | 89.00 | 91.40 | 91.40 | 8,500 |
| Jun 30, 2022 | 91.20 | 92.30 | 88.50 | 89.60 | 89.60 | 11,843 |
| Jun 29, 2022 | 93.30 | 93.50 | 90.50 | 92.60 | 92.60 | 12,021 |
| Jun 28, 2022 | 92.90 | 94.80 | 92.20 | 93.30 | 93.30 | 8,771 |
| Jun 27, 2022 | 90.50 | 92.80 | 90.50 | 92.30 | 92.30 | 8,425 |
| Jun 24, 2022 | 90.30 | 92.50 | 89.70 | 90.80 | 90.80 | 17,175 |
| Jun 23, 2022 | 87.50 | 88.90 | 85.90 | 88.90 | 88.90 | 11,738 |
| Jun 22, 2022 | 86.60 | 87.70 | 85.00 | 87.50 | 87.50 | 9,774 |
| Jun 21, 2022 | 86.90 | 88.80 | 86.20 | 86.30 | 86.30 | 13,606 |
| Jun 20, 2022 | 85.80 | 87.40 | 83.90 | 85.90 | 85.90 | 16,885 |
| Jun 17, 2022 | 84.10 | 86.00 | 82.60 | 84.00 | 84.00 | 10,990 |
| Jun 16, 2022 | 86.00 | 86.00 | 82.00 | 82.60 | 82.60 | 13,760 |
| Jun 15, 2022 | 84.60 | 85.80 | 84.10 | 85.10 | 85.10 | 12,277 |
| Jun 14, 2022 | 83.30 | 85.70 | 83.20 | 83.40 | 83.40 | 11,878 |
| Jun 13, 2022 | 86.30 | 86.40 | 82.30 | 83.20 | 83.20 | 22,243 |
| Jun 10, 2022 | 88.20 | 89.00 | 86.60 | 87.10 | 87.10 | 20,727 |
| Jun 09, 2022 | 90.10 | 91.30 | 88.00 | 88.40 | 88.40 | 9,473 |
| Jun 08, 2022 | 92.00 | 92.00 | 90.00 | 90.80 | 90.80 | 7,773 |
| Jun 07, 2022 | 93.70 | 94.40 | 91.20 | 91.50 | 91.50 | 10,282 |
| Jun 06, 2022 | 94.50 | 94.70 | 93.00 | 93.80 | 93.80 | 5,528 |
| Jun 03, 2022 | 94.00 | 94.40 | 91.20 | 92.80 | 92.80 | 9,107 |
| Jun 02, 2022 | 94.50 | 95.00 | 92.20 | 93.00 | 93.00 | 9,304 |
| Jun 01, 2022 | 92.50 | 96.00 | 90.20 | 93.80 | 93.80 | 23,216 |
| May 31, 2022 | 94.50 | 95.10 | 91.10 | 92.20 | 92.20 | 13,679 |
| May 30, 2022 | 96.50 | 97.50 | 94.30 | 94.70 | 94.70 | 11,024 |
| May 27, 2022 | 94.90 | 96.00 | 93.50 | 94.70 | 94.70 | 10,723 |
| May 26, 2022 | 95.20 | 95.40 | 91.70 | 94.60 | 94.60 | 23,674 |
| May 25, 2022 | 106.80 | 108.40 | 96.10 | 97.50 | 97.50 | 40,922 |
| May 24, 2022 | 110.20 | 111.60 | 107.40 | 107.80 | 107.80 | 8,561 |
| May 23, 2022 | 111.00 | 115.80 | 110.00 | 111.80 | 111.80 | 13,635 |
| May 20, 2022 | 114.00 | 114.00 | 110.60 | 112.20 | 112.20 | 7,444 |
| May 19, 2022 | 115.00 | 115.60 | 112.20 | 112.60 | 112.60 | 5,316 |
| May 18, 2022 | 116.00 | 118.20 | 115.20 | 115.60 | 115.60 | 5,676 |
| May 17, 2022 | 114.40 | 116.00 | 113.60 | 115.60 | 115.60 | 3,724 |
| May 16, 2022 | 114.60 | 114.60 | 112.20 | 113.00 | 113.00 | 2,698 |
| May 13, 2022 | 114.00 | 116.80 | 113.60 | 115.60 | 115.60 | 3,800 |
| May 12, 2022 | 115.00 | 115.00 | 112.20 | 112.60 | 112.60 | 4,831 |
| May 11, 2022 | 115.40 | 117.00 | 114.00 | 115.80 | 115.80 | 3,367 |
| May 10, 2022 | 114.00 | 116.00 | 113.80 | 115.40 | 115.40 | 5,969 |
| May 09, 2022 | 116.00 | 117.00 | 113.00 | 113.20 | 113.20 | 13,543 |
| May 06, 2022 | 118.80 | 119.00 | 116.40 | 117.20 | 117.20 | 5,429 |
| May 05, 2022 | 122.80 | 122.80 | 118.00 | 118.40 | 118.40 | 4,921 |
| May 04, 2022 | 121.40 | 122.00 | 120.00 | 120.80 | 120.80 | 3,309 |
| May 03, 2022 | 121.00 | 121.60 | 120.20 | 120.40 | 120.40 | 2,512 |
| May 02, 2022 | 121.80 | 122.20 | 119.40 | 120.00 | 120.00 | 4,160 |
| Apr 29, 2022 | 120.80 | 123.20 | 120.40 | 121.80 | 121.80 | 2,902 |
| Apr 28, 2022 | 122.40 | 122.80 | 120.00 | 120.80 | 120.80 | 1,758 |
| Apr 27, 2022 | 121.80 | 122.80 | 120.00 | 121.80 | 121.80 | 3,188 |
| Apr 26, 2022 | 122.00 | 123.60 | 120.40 | 120.80 | 120.80 | 6,041 |
| Apr 25, 2022 | 124.80 | 124.80 | 121.20 | 121.20 | 121.20 | 5,402 |
| Apr 22, 2022 | 125.40 | 126.00 | 124.60 | 124.80 | 124.80 | 2,577 |
| Apr 21, 2022 | 128.60 | 129.20 | 126.60 | 126.60 | 126.60 | 2,846 |
| Apr 20, 2022 | 128.80 | 128.80 | 126.80 | 127.80 | 127.80 | 6,153 |
| Apr 19, 2022 | 128.60 | 129.20 | 128.00 | 128.00 | 128.00 | 1,657 |
| Apr 14, 2022 | 129.40 | 130.00 | 128.20 | 129.20 | 129.20 | 1,213 |
| Apr 13, 2022 | 128.80 | 128.80 | 127.20 | 128.20 | 128.20 | 2,669 |
| Apr 12, 2022 | 128.00 | 129.00 | 126.80 | 128.20 | 128.20 | 2,305 |
| Apr 11, 2022 | 129.60 | 130.00 | 128.20 | 129.20 | 129.20 | 4,854 |
| Apr 08, 2022 | 127.20 | 129.20 | 127.20 | 128.80 | 128.80 | 2,374 |
| Apr 07, 2022 | 126.40 | 128.00 | 125.40 | 127.20 | 127.20 | 2,527 |
| Apr 06, 2022 | 128.00 | 128.00 | 124.60 | 125.20 | 125.20 | 4,199 |
| Apr 05, 2022 | 130.00 | 130.60 | 127.20 | 128.20 | 128.20 | 5,260 |
| Apr 04, 2022 | 132.80 | 132.80 | 130.20 | 130.20 | 130.20 | 4,003 |
| Apr 01, 2022 | 131.60 | 133.20 | 131.40 | 132.00 | 132.00 | 3,968 |
| Mar 31, 2022 | 133.00 | 133.40 | 131.20 | 132.80 | 132.80 | 6,904 |
| Mar 30, 2022 | 132.40 | 133.00 | 130.60 | 133.00 | 133.00 | 10,767 |
| Mar 29, 2022 | 132.40 | 132.40 | 131.60 | 132.00 | 132.00 | 9,144 |
| Mar 28, 2022 | 131.00 | 132.60 | 131.00 | 131.80 | 131.80 | 4,471 |
| Mar 25, 2022 | 129.80 | 131.00 | 128.40 | 130.80 | 130.80 | 3,545 |
| Mar 24, 2022 | 130.20 | 131.00 | 128.00 | 128.60 | 128.60 | 8,104 |
| Mar 23, 2022 | 132.80 | 133.80 | 130.00 | 130.00 | 130.00 | 15,049 |
| Mar 22, 2022 | 132.00 | 133.20 | 131.40 | 131.60 | 131.60 | 6,959 |
| Mar 21, 2022 | 132.00 | 132.00 | 130.00 | 131.80 | 131.80 | 3,691 |
| Mar 18, 2022 | 132.80 | 132.80 | 129.20 | 131.40 | 131.40 | 10,686 |
| Mar 17, 2022 | 131.00 | 133.20 | 129.20 | 132.40 | 132.40 | 17,579 |
| Mar 16, 2022 | 130.00 | 132.00 | 128.60 | 132.00 | 132.00 | 8,733 |
| Mar 15, 2022 | 126.80 | 128.00 | 124.80 | 126.60 | 126.60 | 7,082 |
| Mar 14, 2022 | 128.40 | 129.60 | 125.40 | 126.60 | 126.60 | 7,998 |
| Mar 11, 2022 | 122.60 | 126.80 | 121.00 | 126.60 | 126.60 | 17,255 |
| Mar 10, 2022 | 122.80 | 122.80 | 118.00 | 118.20 | 118.20 | 4,689 |
| Mar 09, 2022 | 115.60 | 121.00 | 115.00 | 120.80 | 120.80 | 9,503 |
| Mar 08, 2022 | 114.80 | 118.00 | 112.80 | 113.20 | 113.20 | 11,793 |
| Mar 07, 2022 | 118.00 | 118.60 | 111.80 | 116.40 | 116.40 | 18,322 |
| Mar 04, 2022 | 122.00 | 122.60 | 117.60 | 118.20 | 118.20 | 9,207 |
| Mar 03, 2022 | 125.40 | 126.00 | 122.20 | 122.60 | 122.60 | 3,938 |
| Mar 02, 2022 | 126.60 | 127.00 | 123.40 | 124.20 | 124.20 | 5,753 |
| Mar 01, 2022 | 133.80 | 134.00 | 127.00 | 127.00 | 127.00 | 8,673 |
| Feb 28, 2022 | 128.40 | 134.40 | 128.20 | 133.80 | 133.80 | 9,061 |
| Feb 25, 2022 | 125.40 | 132.00 | 124.00 | 131.80 | 131.80 | 13,309 |
| Feb 24, 2022 | 121.80 | 125.40 | 120.20 | 124.80 | 124.80 | 19,784 |
| Feb 23, 2022 | 121.60 | 125.80 | 121.60 | 125.40 | 125.40 | 11,033 |
| Feb 22, 2022 | 121.60 | 124.40 | 121.40 | 121.40 | 121.40 | 8,073 |
| Feb 21, 2022 | 122.00 | 126.40 | 122.00 | 125.40 | 125.40 | 17,870 |
| Feb 18, 2022 | 122.00 | 124.80 | 122.00 | 123.00 | 123.00 | 4,354 |
| Feb 17, 2022 | 121.80 | 122.80 | 121.40 | 122.40 | 122.40 | 4,634 |
| Feb 16, 2022 | 120.20 | 121.80 | 120.20 | 121.60 | 121.60 | 4,594 |
| Feb 15, 2022 | 119.60 | 122.00 | 119.60 | 121.20 | 121.20 | 7,911 |
| Feb 14, 2022 | 118.60 | 118.60 | 116.00 | 117.60 | 117.60 | 8,056 |
| Feb 11, 2022 | 121.40 | 123.20 | 121.20 | 122.00 | 122.00 | 2,950 |
| Feb 10, 2022 | 121.40 | 122.40 | 120.20 | 121.80 | 121.80 | 3,664 |
| *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
© 2022 Yahoo. All rights reserved.
