Branicks Group AG (BRNK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -7.74193548387 | 2.325 | 2.4049999 | 2.085 | 64832 | 2.25289764 | DE |
| 4 | -0.225 | -9.49367088608 | 2.37 | 2.5 | 2.085 | 42697 | 2.31539062 | DE |
| 12 | 0.005 | 0.233644859813 | 2.14 | 2.545 | 2.0699999 | 34426 | 2.30110274 | DE |
| 26 | 0.1150001 | 5.66502983572 | 2.0299999 | 2.72 | 1.922 | 48317 | 2.30613466 | DE |
| 52 | 1.105 | 106.25 | 1.04 | 2.795 | 0.876 | 73209 | 1.9598219 | DE |
| 156 | -1.755 | -45 | 3.9 | 4.445 | 0.876 | 78445 | 2.11125684 | DE |
| 260 | -1.755 | -45 | 3.9 | 4.445 | 0.876 | 78445 | 2.11125684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 2.14 | -0.14 | -6.14 | 2.2 | 2.2 | 2.085 | 73140 |
| 1741814820 | 2.2799999 | -0.01 | -0.22 | 2.2799999 | 2.325 | 2.11 | 126241 |
| 1741728420 | 2.285 | -0.02 | -0.87 | 2.345 | 2.39 | 2.265 | 67253 |
| 1741642020 | 2.305 | 0.01 | 0.44 | 2.2999999 | 2.4049999 | 2.295 | 25500 |
| 1741382820 | 2.295 | -0.03 | -1.29 | 2.325 | 2.355 | 2.285 | 32025 |
| 1741296420 | 2.325 | -0.06 | -2.31 | 2.3849999 | 2.395 | 2.315 | 17970 |
| 1741210020 | 2.38 | 0.09 | 3.70 | 2.2999999 | 2.38 | 2.29 | 26234 |
| 1741123620 | 2.295 | 0 | 0.00 | 2.295 | 2.3849999 | 2.295 | 21300 |
| 1741037220 | 2.295 | -0.14 | -5.75 | 2.4249999 | 2.49 | 2.295 | 52988 |
| 1740778020 | 2.435 | -0.06 | -2.40 | 2.455 | 2.485 | 2.435 | 29849 |
| 1740691620 | 2.495 | 0.03 | 1.22 | 2.42 | 2.5 | 2.42 | 37888 |
| 1740605220 | 2.465 | 0.07 | 2.71 | 2.4 | 2.49 | 2.4 | 43545 |
| 1740518820 | 2.4 | 0.05 | 2.35 | 2.375 | 2.475 | 2.355 | 45406 |
| 1740432420 | 2.345 | 0.07 | 3.08 | 2.295 | 2.375 | 2.25 | 37506 |
| 1740173220 | 2.275 | 0.02 | 0.89 | 2.335 | 2.335 | 2.22 | 40287 |
| 1740086820 | 2.255 | -0.05 | -1.96 | 2.2999999 | 2.2999999 | 2.255 | 22072 |
| 1740000420 | 2.2999999 | -0.05 | -2.13 | 2.2999999 | 2.38 | 2.27 | 51346 |
| 1739914020 | 2.35 | 0.02 | 1.08 | 2.3199999 | 2.355 | 2.24 | 49121 |
| 1739827620 | 2.325 | 0.02 | 0.87 | 2.375 | 2.4 | 2.245 | 33834 |
| 1739568420 | 2.305 | -0.05 | -2.12 | 2.37 | 2.39 | 2.305 | 20429 |
| 1739482020 | 2.355 | -0.03 | -1.26 | 2.3849999 | 2.3849999 | 2.35 | 10415 |
| 1739395620 | 2.3849999 | -0.08 | -3.05 | 2.46 | 2.5 | 2.38 | 29629 |
| 1739309220 | 2.46 | 0.02 | 0.61 | 2.48 | 2.545 | 2.45 | 39646 |
| 1739222820 | 2.4449999 | 0.06 | 2.73 | 2.37 | 2.5099999 | 2.37 | 29134 |
| 1738963620 | 2.38 | 0 | 0.21 | 2.38 | 2.42 | 2.35 | 10996 |
| 1738877220 | 2.375 | -0.08 | -3.06 | 2.41 | 2.455 | 2.355 | 14141 |
| 1738790820 | 2.45 | 0.08 | 3.16 | 2.36 | 2.45 | 2.36 | 13247 |
| 1738704420 | 2.375 | -0.02 | -0.63 | 2.44 | 2.44 | 2.355 | 15534 |
| 1738618020 | 2.39 | -0.07 | -2.85 | 2.42 | 2.4449999 | 2.35 | 41040 |
| 1738358820 | 2.46 | -0.03 | -1.01 | 2.485 | 2.535 | 2.45 | 40306 |
| 1738272420 | 2.485 | 0.12 | 5.07 | 2.4049999 | 2.495 | 2.4049999 | 87084 |
| 1738186020 | 2.365 | -0.06 | -2.47 | 2.38 | 2.4449999 | 2.345 | 22150 |
| 1738099620 | 2.4249999 | 0.05 | 2.11 | 2.37 | 2.4249999 | 2.31 | 19942 |
| 1738013220 | 2.375 | 0.03 | 1.28 | 2.285 | 2.4449999 | 2.285 | 36576 |
| 1737754020 | 2.345 | 0.07 | 3.08 | 2.255 | 2.35 | 2.255 | 28571 |
| 1737667620 | 2.275 | 0.05 | 2.25 | 2.2599999 | 2.31 | 2.22 | 38242 |
| 1737581220 | 2.225 | 0.07 | 3.25 | 2.2 | 2.27 | 2.165 | 41617 |
| 1737494820 | 2.1549999 | -0.01 | -0.23 | 2.25 | 2.2599999 | 2.1549999 | 27495 |
| 1737408420 | 2.16 | -0.03 | -1.14 | 2.205 | 2.225 | 2.1349999 | 45434 |
| 1737149220 | 2.185 | 0.02 | 1.16 | 2.23 | 2.2599999 | 2.185 | 7193 |
| 1737062820 | 2.16 | -0.02 | -0.69 | 2.115 | 2.2 | 2.115 | 28824 |
| 1736976420 | 2.1749999 | 0.03 | 1.40 | 2.145 | 2.1949999 | 2.115 | 22745 |
| 1736890020 | 2.145 | 0.04 | 1.90 | 2.095 | 2.22 | 2.095 | 27301 |
| 1736803620 | 2.105 | -0.03 | -1.41 | 2.1349999 | 2.1749999 | 2.095 | 19067 |
| 1736544420 | 2.1349999 | 0 | 0.00 | 2.2 | 2.2 | 2.1349999 | 8152 |
| 1736458020 | 2.1349999 | -0.04 | -1.61 | 2.16 | 2.215 | 2.1349999 | 17436 |
| 1736371620 | 2.17 | -0.05 | -2.25 | 2.17 | 2.19 | 2.12 | 25476 |
| 1736285220 | 2.22 | -0.08 | -3.48 | 2.255 | 2.29 | 2.21 | 18259 |
| 1736198820 | 2.2999999 | -0.05 | -2.13 | 2.295 | 2.2999999 | 2.255 | 28719 |
| 1735939620 | 2.35 | 0.11 | 4.68 | 2.235 | 2.355 | 2.235 | 33305 |
| 1735853220 | 2.245 | 0.04 | 2.05 | 2.16 | 2.34 | 2.16 | 27523 |
| 1735594020 | 2.2 | -0.04 | -1.57 | 2.185 | 2.245 | 2.165 | 31143 |
| 1735334820 | 2.235 | 0.11 | 4.93 | 2.17 | 2.275 | 2.16 | 56323 |
| 1734989220 | 2.13 | 0.03 | 1.67 | 2.09 | 2.225 | 2.085 | 43572 |
| 1734730020 | 2.095 | -0.13 | -5.63 | 2.14 | 2.17 | 2.0699999 | 53242 |
| 1734643620 | 2.22 | 0.02 | 0.68 | 2.205 | 2.24 | 2.15 | 68528 |
| 1734557220 | 2.205 | -0.08 | -3.50 | 2.335 | 2.335 | 2.205 | 60489 |
| 1734470820 | 2.285 | -0.05 | -2.14 | 2.285 | 2.375 | 2.2799999 | 35093 |
| 1734384420 | 2.335 | -0.02 | -0.85 | 2.36 | 2.4049999 | 2.255 | 53201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
