Brunel

BRUN
🏛️ netherlands →
8.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.16 11.30 11.14 11.24 0.0M
2021-12-30 11.22 11.46 11.22 11.38 0.0M
2021-12-29 11.06 11.48 11.06 11.42 0.0M
2021-12-28 11.26 11.38 11.06 11.28 0.0M
2021-12-27 11.30 11.34 11.14 11.32 0.0M
2021-12-24 11.28 11.38 11.18 11.36 0.0M
2021-12-23 11.14 11.30 11.14 11.28 0.0M
2021-12-22 11.00 11.16 10.92 11.12 0.0M
2021-12-21 11.10 11.10 10.92 10.92 0.0M
2021-12-20 11.18 11.18 10.78 10.90 0.1M
2021-12-17 10.96 11.16 10.96 11.12 0.0M
2021-12-16 11.30 11.34 11.10 11.16 0.1M
2021-12-15 11.18 11.18 10.98 11.06 0.0M
2021-12-14 11.20 11.40 11.04 11.14 0.1M
2021-12-13 11.14 11.26 11.14 11.22 0.1M
2021-12-10 11.08 11.26 10.92 11.14 0.0M
2021-12-09 11.46 11.46 10.98 11.10 0.1M
2021-12-08 10.96 11.40 10.86 11.30 0.2M
2021-12-07 10.66 10.86 10.60 10.84 0.0M
2021-12-06 10.50 10.62 10.36 10.60 0.0M
2021-12-03 10.60 10.70 10.36 10.52 0.0M
2021-12-02 10.44 10.66 10.40 10.66 0.0M
2021-12-01 10.48 10.64 10.42 10.64 0.0M
2021-11-30 10.28 10.50 10.24 10.44 0.1M
2021-11-29 10.32 10.54 10.30 10.38 0.0M
2021-11-26 10.58 10.62 10.30 10.30 0.1M
2021-11-25 10.74 10.94 10.60 10.84 0.1M
2021-11-24 10.70 10.82 10.58 10.74 0.0M
2021-11-23 10.80 10.88 10.70 10.78 0.0M
2021-11-22 10.82 11.04 10.82 10.98 0.0M
2021-11-19 11.00 11.08 10.88 10.90 0.0M
2021-11-18 11.04 11.20 11.00 11.04 0.0M
2021-11-17 11.10 11.18 10.96 11.08 0.0M
2021-11-16 11.40 11.40 11.14 11.20 0.0M
2021-11-15 11.20 11.42 11.20 11.34 0.0M
2021-11-12 11.16 11.30 11.10 11.30 0.0M
2021-11-11 11.48 11.48 11.06 11.18 0.1M
2021-11-10 11.60 11.66 11.30 11.32 0.1M
2021-11-09 11.86 11.86 11.54 11.68 0.0M
2021-11-08 11.60 11.84 11.48 11.74 0.1M
2021-11-05 11.54 11.64 11.42 11.50 0.1M
2021-11-04 11.66 11.66 11.40 11.54 0.2M
2021-11-03 11.66 11.66 11.38 11.60 0.1M
2021-11-02 11.94 11.96 11.44 11.54 0.1M
2021-11-01 12.00 12.16 11.94 11.98 0.1M
2021-10-29 11.96 11.96 11.62 11.88 0.1M
2021-10-28 12.08 12.08 11.68 11.90 0.1M
2021-10-27 11.80 12.14 11.74 12.06 0.2M
2021-10-26 11.28 11.78 11.28 11.78 0.1M
2021-10-25 11.00 11.30 11.00 11.30 0.1M
2021-10-22 11.02 11.10 10.98 10.98 0.0M
2021-10-21 11.00 11.12 10.92 11.00 0.0M
2021-10-20 11.00 11.00 10.88 10.98 0.0M
2021-10-19 11.06 11.22 11.04 11.04 0.0M
2021-10-18 11.26 11.26 11.00 11.14 0.0M
2021-10-15 11.14 11.32 11.06 11.12 0.1M
2021-10-14 11.00 11.20 11.00 11.18 0.1M
2021-10-13 10.82 11.14 10.82 11.04 0.0M
2021-10-12 10.74 11.14 10.74 11.14 0.1M
2021-10-11 11.00 11.06 10.84 11.06 0.0M
2021-10-08 10.54 11.00 10.42 10.94 0.1M
2021-10-07 10.20 10.56 10.14 10.44 0.0M
2021-10-06 10.26 10.26 9.87 10.10 0.1M
2021-10-05 9.94 10.18 9.94 10.18 0.0M
2021-10-04 10.26 10.26 9.89 10.00 0.0M
2021-10-01 10.12 10.16 9.94 10.08 0.0M
2021-09-30 10.20 10.30 10.12 10.12 0.0M
2021-09-29 10.22 10.32 10.18 10.24 0.0M
2021-09-28 10.32 10.48 10.22 10.22 0.0M
2021-09-27 10.36 10.54 10.30 10.42 0.0M
2021-09-24 10.32 10.44 10.32 10.34 0.0M
2021-09-23 10.46 10.56 10.38 10.46 0.0M
2021-09-22 10.22 10.44 10.22 10.38 0.0M
2021-09-21 10.34 10.46 10.22 10.22 0.0M
2021-09-20 10.56 10.56 10.28 10.40 0.0M
2021-09-17 10.58 10.72 10.46 10.62 0.0M
2021-09-16 10.52 10.66 10.32 10.56 0.0M
2021-09-15 10.56 10.66 10.54 10.54 0.0M
2021-09-14 10.76 10.78 10.64 10.76 0.0M
2021-09-13 10.68 10.80 10.68 10.72 0.0M
2021-09-10 10.72 10.74 10.62 10.68 0.0M
2021-09-09 10.74 10.84 10.66 10.72 0.0M
2021-09-08 10.80 10.86 10.76 10.84 0.0M
2021-09-07 10.90 11.00 10.90 10.96 0.0M
2021-09-06 11.18 11.18 10.98 10.98 0.0M
2021-09-03 11.10 11.20 10.94 11.06 0.0M
2021-09-02 11.12 11.22 11.10 11.14 0.0M
2021-09-01 11.22 11.28 11.12 11.18 0.0M
2021-08-31 11.06 11.38 11.04 11.18 0.1M
2021-08-30 11.00 11.08 10.90 10.92 0.0M
2021-08-27 10.84 11.00 10.84 10.94 0.0M
2021-08-26 10.96 11.02 10.90 10.96 0.0M
2021-08-25 10.80 11.02 10.72 10.96 0.0M
2021-08-24 10.94 10.94 10.54 10.72 0.1M
2021-08-23 10.70 11.08 10.70 10.84 0.1M
2021-08-20 10.40 10.72 10.36 10.58 0.1M
2021-08-19 10.40 10.50 10.30 10.44 0.0M
2021-08-18 10.36 10.62 10.36 10.44 0.0M
2021-08-17 10.40 10.48 10.36 10.42 0.0M
2021-08-16 10.50 10.56 10.42 10.48 0.0M
2021-08-13 10.62 10.70 10.54 10.60 0.0M
2021-08-12 10.72 10.78 10.62 10.64 0.0M
2021-08-11 10.62 10.78 10.62 10.70 0.0M
2021-08-10 10.70 10.80 10.60 10.60 0.0M
2021-08-09 10.42 10.70 10.38 10.64 0.0M
2021-08-06 10.62 10.62 10.44 10.54 0.0M
2021-08-05 10.56 10.60 10.42 10.58 0.0M
2021-08-04 10.50 10.76 10.50 10.62 0.1M
2021-08-03 10.80 10.84 10.44 10.70 0.1M
2021-08-02 11.30 11.30 10.80 10.88 0.1M
2021-07-30 11.00 11.48 10.96 11.16 0.1M
2021-07-29 10.64 11.04 10.64 10.86 0.1M
2021-07-28 10.56 10.72 10.56 10.64 0.0M
2021-07-27 10.90 10.90 10.62 10.62 0.0M
2021-07-26 10.80 10.90 10.76 10.82 0.0M
2021-07-23 10.74 10.92 10.70 10.84 0.0M
2021-07-22 10.30 10.72 10.30 10.62 0.1M
2021-07-21 10.38 10.52 10.34 10.34 0.0M
2021-07-20 10.30 10.44 10.20 10.24 0.0M
2021-07-19 10.52 10.56 10.18 10.30 0.1M
2021-07-16 10.74 10.76 10.58 10.66 0.0M
2021-07-15 10.66 10.82 10.64 10.74 0.0M
2021-07-14 10.78 10.84 10.66 10.78 0.0M
2021-07-13 10.70 10.84 10.64 10.74 0.0M
2021-07-12 10.80 10.84 10.58 10.70 0.0M
2021-07-09 10.52 10.80 10.52 10.78 0.0M
2021-07-08 10.96 10.96 10.52 10.56 0.0M
2021-07-07 10.60 10.94 10.52 10.84 0.0M
2021-07-06 10.90 10.90 10.64 10.68 0.0M
2021-07-05 10.84 10.90 10.82 10.86 0.0M
2021-07-02 10.98 11.06 10.84 10.84 0.0M
2021-07-01 10.94 11.12 10.92 10.98 0.0M
2021-06-30 10.98 11.10 10.86 10.92 0.0M
2021-06-29 10.94 11.08 10.94 10.98 0.0M
2021-06-28 11.14 11.22 10.92 11.02 0.0M
2021-06-25 11.16 11.24 11.10 11.10 0.0M
2021-06-24 11.28 11.28 11.14 11.22 0.0M
2021-06-23 11.24 11.32 11.12 11.22 0.0M
2021-06-22 11.08 11.24 11.08 11.18 0.0M
2021-06-21 10.98 11.14 10.82 11.04 0.0M
2021-06-18 11.26 11.38 11.00 11.06 0.1M
2021-06-17 11.50 11.50 11.24 11.28 0.1M
2021-06-16 11.48 11.58 11.42 11.44 0.0M
2021-06-15 11.70 11.70 11.46 11.46 0.0M
2021-06-14 11.32 11.72 11.32 11.68 0.1M
2021-06-11 11.28 11.44 11.28 11.38 0.0M
2021-06-10 11.20 11.46 11.20 11.30 0.1M
2021-06-09 11.18 11.32 11.18 11.24 0.0M
2021-06-08 11.30 11.42 11.14 11.16 0.1M
2021-06-07 11.40 11.54 11.36 11.36 0.0M
2021-06-04 11.42 11.58 11.42 11.46 0.1M
2021-06-03 11.58 11.62 11.38 11.48 0.0M
2021-06-02 11.48 11.54 11.40 11.48 0.0M
2021-06-01 11.24 11.56 11.24 11.36 0.1M
2021-05-31 11.16 11.36 11.16 11.26 0.0M
2021-05-28 11.10 11.34 11.08 11.16 0.1M
2021-05-27 11.00 11.08 10.94 11.00 0.1M
2021-05-26 11.12 11.16 10.96 11.06 0.0M
2021-05-25 11.20 11.20 10.96 11.12 0.0M
2021-05-24 11.22 11.22 10.96 11.08 0.0M
2021-05-21 11.36 11.40 11.10 11.10 0.0M
2021-05-20 10.72 11.38 10.72 11.24 0.2M
2021-05-19 10.66 10.66 10.22 10.58 0.1M
2021-05-18 10.74 10.82 10.68 10.72 0.0M
2021-05-17 10.72 10.84 10.58 10.66 0.0M
2021-05-14 10.88 10.94 10.70 10.78 0.0M
2021-05-13 10.90 10.96 10.52 10.76 0.1M
2021-05-12 11.10 11.20 10.92 11.08 0.1M
2021-05-11 11.44 11.44 10.94 11.14 0.1M
2021-05-10 11.52 11.52 11.40 11.44 0.0M
2021-05-07 11.26 11.52 11.26 11.52 0.1M
2021-05-06 11.26 11.34 11.16 11.30 0.1M
2021-05-05 11.10 11.18 11.04 11.16 0.0M
2021-05-04 11.24 11.26 10.84 10.88 0.1M
2021-05-03 11.20 11.40 11.20 11.26 0.1M
2021-04-30 11.08 11.40 11.06 11.14 0.2M
2021-04-29 10.86 10.96 10.82 10.88 0.1M
2021-04-28 10.80 10.92 10.72 10.86 0.0M
2021-04-27 10.96 11.00 10.80 10.90 0.0M
2021-04-26 10.90 11.00 10.84 10.92 0.0M
2021-04-23 10.94 10.94 10.80 10.86 0.0M
2021-04-22 10.82 11.00 10.80 10.92 0.0M
2021-04-21 10.74 10.90 10.68 10.86 0.1M
2021-04-20 10.86 10.94 10.72 10.78 0.1M
2021-04-19 11.12 11.14 10.84 10.86 0.1M
2021-04-16 11.00 11.16 11.00 11.12 0.1M
2021-04-15 11.14 11.20 10.96 11.08 0.1M
2021-04-14 11.22 11.22 11.08 11.16 0.0M
2021-04-13 11.20 11.30 11.14 11.20 0.1M
2021-04-12 11.58 11.58 11.16 11.24 0.1M
2021-04-09 11.34 11.74 11.34 11.58 0.1M
2021-04-08 11.48 11.54 11.32 11.50 0.1M
2021-04-07 11.50 11.56 11.38 11.44 0.1M
2021-04-06 11.48 11.62 11.42 11.52 0.1M
2021-04-01 11.14 11.54 11.14 11.42 0.1M
2021-03-31 11.30 11.72 11.00 11.04 0.3M
2021-03-30 11.22 11.48 11.20 11.44 0.1M
2021-03-29 11.28 11.48 11.24 11.32 0.1M
2021-03-26 11.16 11.30 11.10 11.24 0.1M
2021-03-25 11.28 11.28 10.90 11.08 0.1M
2021-03-24 11.18 11.30 10.98 11.20 0.1M
2021-03-23 10.92 11.42 10.80 11.14 0.3M
2021-03-22 10.72 11.04 10.66 10.84 0.2M
2021-03-19 10.50 11.20 10.48 10.70 0.4M
2021-03-18 9.44 10.66 9.39 10.66 0.6M
2021-03-17 9.25 9.28 9.13 9.18 0.0M
2021-03-16 9.25 9.30 9.12 9.23 0.1M
2021-03-15 9.35 9.40 9.17 9.24 0.1M
2021-03-12 9.39 9.42 9.29 9.36 0.1M
2021-03-11 9.43 9.52 9.31 9.39 0.1M
2021-03-10 9.51 9.52 9.09 9.33 0.1M
2021-03-09 9.63 9.66 9.47 9.51 0.1M
2021-03-08 9.57 9.63 9.45 9.52 0.1M
2021-03-05 9.64 9.67 9.44 9.47 0.1M
2021-03-04 9.65 9.72 9.53 9.70 0.0M
2021-03-03 9.55 9.80 9.55 9.77 0.1M
2021-03-02 9.18 9.50 9.18 9.45 0.1M
2021-03-01 9.00 9.27 9.00 9.27 0.1M
2021-02-26 8.90 9.10 8.90 9.02 0.1M
2021-02-25 9.07 9.20 9.03 9.06 0.1M
2021-02-24 8.98 9.04 8.87 9.02 0.1M
2021-02-23 9.00 9.04 8.76 8.95 0.1M
2021-02-22 9.09 9.09 8.92 9.00 0.0M
2021-02-19 9.00 9.10 8.91 9.10 0.1M
2021-02-18 9.10 9.10 8.89 9.00 0.1M
2021-02-17 9.18 9.18 8.96 9.03 0.1M
2021-02-16 9.15 9.19 9.03 9.15 0.1M
2021-02-15 9.06 9.20 8.72 9.08 0.2M
2021-02-12 8.63 9.13 8.47 8.98 0.4M
2021-02-11 8.58 8.58 8.37 8.42 0.1M
2021-02-10 8.57 8.73 8.46 8.53 0.1M
2021-02-09 8.32 8.55 8.27 8.49 0.1M
2021-02-08 8.23 8.33 8.15 8.33 0.0M
2021-02-05 8.24 8.32 8.17 8.17 0.0M
2021-02-04 8.36 8.36 8.20 8.25 0.0M
2021-02-03 8.34 8.40 8.20 8.22 0.0M
2021-02-02 8.18 8.46 8.13 8.27 0.1M
2021-02-01 8.00 8.10 7.95 8.07 0.1M
2021-01-29 7.91 8.07 7.91 7.97 0.0M
2021-01-28 7.94 8.08 7.75 8.07 0.1M
2021-01-27 7.85 8.06 7.85 8.06 0.1M
2021-01-26 7.87 8.02 7.86 7.96 0.1M
2021-01-25 7.96 7.97 7.81 7.87 0.1M
2021-01-22 8.03 8.04 7.83 7.98 0.1M
2021-01-21 8.10 8.17 8.03 8.10 0.1M
2021-01-20 8.11 8.12 8.01 8.04 0.0M
2021-01-19 8.20 8.20 8.02 8.11 0.0M
2021-01-18 8.03 8.19 7.95 8.15 0.1M
2021-01-15 8.03 8.04 7.88 8.00 0.1M
2021-01-14 7.98 8.06 7.92 8.02 0.0M
2021-01-13 8.00 8.01 7.91 7.95 0.0M
2021-01-12 7.90 8.00 7.87 8.00 0.0M
2021-01-11 8.02 8.03 7.77 7.90 0.1M
2021-01-08 8.22 8.24 8.01 8.08 0.0M
2021-01-07 7.80 8.21 7.73 8.19 0.2M
2021-01-06 7.42 7.77 7.35 7.75 0.2M
2021-01-05 7.40 7.43 7.29 7.40 0.0M
2021-01-04 7.41 7.49 7.35 7.38 0.1M