BTW.F - Brown & Brown, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201932.5532.5532.4932.4932.49208
Aug 22, 201932.2632.2632.2632.2632.26-
Aug 21, 201932.1032.1032.1032.1032.10-
Aug 20, 201932.6032.6032.6032.6032.60-
Aug 19, 201932.4432.9932.4432.9932.9964
Aug 16, 201932.0132.0132.0132.0132.01-
Aug 15, 201931.6231.6231.6231.6231.62-
Aug 14, 201932.4932.4932.4932.4932.49-
Aug 13, 201932.1032.1032.1032.1032.10-
Aug 12, 201932.5632.5632.5632.5632.56-
Aug 09, 201932.5632.5632.5632.5632.56-
Aug 08, 201932.0532.0532.0532.0532.05-
Aug 07, 201931.7631.7631.7631.7631.76-
Aug 06, 201931.2031.9431.2031.9431.9420
Aug 06, 20190.08 Dividend
Aug 05, 201931.7431.7431.7431.7431.66-
Aug 02, 201932.1132.4632.1132.4632.3835
Aug 01, 201932.2832.2832.2832.2832.20-
Jul 31, 201932.4432.4432.4432.4432.36-
Jul 30, 201932.4232.4232.4232.4232.34-
Jul 29, 201932.4232.4232.4232.4232.34-
Jul 26, 201932.1132.6432.1132.6432.5617
Jul 25, 201932.2232.2232.2232.2232.14-
Jul 24, 201931.6532.3331.6532.3332.2560
Jul 23, 201930.7330.7330.7330.7330.65-
Jul 22, 201930.6830.6830.6830.6830.61-
Jul 19, 201931.0031.0031.0031.0030.92-
Jul 18, 201930.7630.7630.7630.7630.69-
Jul 17, 201931.0031.0031.0031.0030.92-
Jul 16, 201930.8030.8030.8030.8030.72-
Jul 15, 201931.0031.0031.0031.0030.92-
Jul 12, 201930.8030.8030.8030.8030.72-
Jul 11, 201930.8030.8030.8030.8030.72-
Jul 10, 201930.8030.8030.8030.8030.72-
Jul 09, 201930.6030.6030.6030.6030.52-
Jul 08, 201930.8030.8030.8030.8030.72-
Jul 05, 201930.5730.5730.5730.5730.49-
Jul 04, 201930.5330.5330.5330.5330.45-
Jul 03, 201930.1530.1530.1530.1530.07-
Jul 02, 201929.8929.8929.8929.8929.81-
Jul 01, 201929.5229.5229.5229.5229.45-
Jun 28, 201928.9228.9228.9228.9228.85-
Jun 27, 201928.4828.4828.4728.4728.40100
Jun 26, 201928.9428.9428.9428.9428.87-
Jun 25, 201928.8628.8628.8628.8628.79-
Jun 24, 201928.7228.7228.7228.7228.65-
Jun 21, 201929.2729.2729.2729.2729.20-
Jun 20, 201929.2529.2529.2529.2529.18-
Jun 19, 201929.0029.0029.0029.0028.93-
Jun 18, 201928.8328.8328.8328.8328.76-
Jun 17, 201929.0629.0629.0629.0628.98-
Jun 14, 201928.7628.7628.7628.7628.69-
Jun 13, 201928.7928.7928.7928.7928.72-
Jun 12, 201928.4628.4628.4628.4628.39-
Jun 11, 201928.6728.6728.6728.6728.59-
Jun 07, 201928.6728.6728.6728.6728.59-
Jun 06, 201928.7328.7328.7328.7328.65-
Jun 05, 201928.2328.2328.2328.2328.15-
Jun 04, 201928.1528.1528.1528.1528.08-
Jun 03, 201927.9327.9327.9327.9327.86-
May 31, 201928.0428.0428.0428.0427.97-
May 30, 201928.2328.2328.2328.2328.15-
May 29, 201927.9928.4627.9928.4628.39176
May 28, 201928.2728.2728.2728.2728.20-
May 27, 201928.1728.1728.1728.1728.09-
May 24, 201928.2628.5428.2628.5428.4770
May 23, 201928.3928.8828.3928.8828.80100
May 22, 201928.3428.3428.3428.3428.27-
May 21, 201928.0628.0628.0628.0627.99-
May 20, 201928.2028.2028.2028.2028.13-
May 17, 201928.3228.3228.3228.3228.24-
May 16, 201928.0028.0028.0028.0027.93-
May 15, 201927.8027.8027.8027.8027.72-
May 14, 201927.8027.8027.8027.8027.73-
May 13, 201928.7028.7028.7028.7028.632
May 10, 201927.9327.9327.9327.9327.86-
May 09, 201928.1928.1928.1928.1928.12-
May 08, 201928.3328.3328.3328.3328.26-
May 07, 201928.6028.6028.6028.6028.53-
May 07, 20190.08 Dividend
May 06, 201928.3528.3528.3528.3528.20-
May 03, 201928.2628.2628.2628.2628.11-
May 02, 201927.7127.7127.7127.7127.56-
Apr 30, 201927.9727.9727.9727.9727.82-
Apr 29, 201928.1528.1528.1528.1527.99-
Apr 26, 201928.0228.0228.0228.0227.88-
Apr 25, 201927.9727.9727.9727.9727.82-
Apr 24, 201927.8827.8827.8827.8827.73-
Apr 23, 201926.8926.8926.8926.8926.75-
Apr 18, 201926.6326.6326.6326.6326.48-
Apr 17, 201926.9526.9526.9526.9526.81-
Apr 16, 201926.9326.9326.9326.9326.79-
Apr 15, 201926.7326.7326.7326.7326.58-
Apr 12, 201926.7626.7626.7626.7626.62-
Apr 11, 201926.4926.4926.4926.4926.35-
Apr 10, 201926.3026.3026.3026.3026.15-
Apr 09, 201926.4426.6026.4426.6026.46375
Apr 08, 201926.5426.5426.5426.5426.40-
Apr 05, 201926.6126.6126.6126.6126.47-
Apr 04, 201926.3626.3626.3626.3626.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...