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
2022-12-30 9.54 9.68 9.54 9.58 0.0M
2022-12-29 9.35 9.68 9.35 9.68 0.0M
2022-12-28 9.50 9.58 9.40 9.47 0.0M
2022-12-27 9.59 9.73 9.53 9.60 0.0M
2022-12-23 9.39 9.54 9.28 9.49 0.0M
2022-12-22 9.41 9.44 9.26 9.28 0.0M
2022-12-21 9.21 9.43 9.21 9.38 0.0M
2022-12-20 9.25 9.27 9.20 9.24 0.0M
2022-12-19 9.30 9.42 9.28 9.30 0.0M
2022-12-16 9.34 9.40 9.26 9.27 0.0M
2022-12-15 9.60 9.60 9.38 9.38 0.0M
2022-12-14 9.56 9.61 9.48 9.56 0.0M
2022-12-13 9.45 9.71 9.43 9.56 0.0M
2022-12-12 9.54 9.58 9.47 9.47 0.0M
2022-12-09 9.55 9.64 9.52 9.61 0.0M
2022-12-08 9.55 9.64 9.53 9.53 0.0M
2022-12-07 9.55 9.67 9.54 9.58 0.0M
2022-12-06 9.74 9.80 9.64 9.72 0.0M
2022-12-05 9.77 9.81 9.72 9.76 0.0M
2022-12-02 9.55 9.83 9.55 9.79 0.0M
2022-12-01 9.79 9.84 9.69 9.74 0.0M
2022-11-30 9.72 9.74 9.61 9.71 0.0M
2022-11-29 9.72 9.75 9.65 9.69 0.0M
2022-11-28 9.80 9.80 9.65 9.69 0.0M
2022-11-25 9.81 9.81 9.67 9.73 0.0M
2022-11-24 9.72 9.84 9.66 9.81 0.0M
2022-11-23 9.55 9.71 9.50 9.71 0.0M
2022-11-22 9.33 9.55 9.33 9.51 0.0M
2022-11-21 9.40 9.53 9.39 9.39 0.0M
2022-11-18 9.42 9.55 9.35 9.45 0.0M
2022-11-17 9.50 9.50 9.36 9.43 0.0M
2022-11-16 9.64 9.64 9.38 9.47 0.0M
2022-11-15 9.41 9.58 9.36 9.58 0.0M
2022-11-14 9.64 9.65 9.41 9.41 0.0M
2022-11-11 9.77 9.79 9.55 9.55 0.0M
2022-11-10 9.50 9.78 9.40 9.73 0.1M
2022-11-09 9.58 9.62 9.49 9.50 0.0M
2022-11-08 9.48 9.62 9.42 9.62 0.0M
2022-11-07 9.50 9.66 9.43 9.54 0.0M
2022-11-04 9.26 9.51 9.15 9.47 0.1M
2022-11-03 9.26 9.26 9.06 9.13 0.0M
2022-11-02 9.20 9.32 9.04 9.15 0.1M
2022-11-01 9.45 9.45 9.05 9.16 0.1M
2022-10-31 9.55 9.55 9.31 9.31 0.0M
2022-10-28 9.68 9.70 9.33 9.55 0.1M
2022-10-27 9.30 9.55 9.29 9.52 0.1M
2022-10-26 9.09 9.46 9.00 9.38 0.1M
2022-10-25 9.05 9.12 8.93 9.09 0.0M
2022-10-24 8.95 9.06 8.82 8.95 0.0M
2022-10-21 9.10 9.10 8.84 8.95 0.0M
2022-10-20 8.80 9.10 8.80 9.10 0.1M
2022-10-19 8.75 8.90 8.75 8.84 0.0M
2022-10-18 8.78 8.90 8.78 8.89 0.0M
2022-10-17 8.60 8.76 8.53 8.74 0.0M
2022-10-14 8.52 8.74 8.50 8.56 0.0M
2022-10-13 8.45 8.69 8.40 8.68 0.0M
2022-10-12 8.45 8.52 8.42 8.45 0.0M
2022-10-11 8.38 8.51 8.35 8.46 0.0M
2022-10-10 8.23 8.45 8.23 8.39 0.0M
2022-10-07 8.78 8.78 8.37 8.44 0.0M
2022-10-06 8.79 8.79 8.58 8.61 0.0M
2022-10-05 8.77 8.77 8.60 8.67 0.0M
2022-10-04 8.49 8.80 8.49 8.77 0.0M
2022-10-03 8.47 8.51 8.31 8.32 0.0M
2022-09-30 8.30 8.57 8.30 8.56 0.0M
2022-09-29 8.39 8.41 8.29 8.31 0.0M
2022-09-28 8.32 8.45 8.27 8.43 0.0M
2022-09-27 8.45 8.45 8.27 8.35 0.0M
2022-09-26 8.25 8.40 8.20 8.32 0.0M
2022-09-23 8.53 8.60 8.28 8.41 0.1M
2022-09-22 8.65 8.72 8.56 8.57 0.0M
2022-09-21 8.83 8.90 8.71 8.83 0.0M
2022-09-20 8.87 8.89 8.69 8.73 0.0M
2022-09-19 8.60 8.94 8.60 8.87 0.0M
2022-09-16 8.91 8.98 8.61 8.84 0.1M
2022-09-15 9.03 9.07 8.95 8.96 0.0M
2022-09-14 9.00 9.11 8.88 8.99 0.0M
2022-09-13 9.30 9.30 9.06 9.16 0.0M
2022-09-12 9.00 9.29 9.00 9.25 0.0M
2022-09-09 8.95 9.19 8.88 8.97 0.0M
2022-09-08 8.96 9.00 8.84 8.99 0.0M
2022-09-07 9.02 9.02 8.89 8.97 0.0M
2022-09-06 9.14 9.16 8.98 9.07 0.0M
2022-09-05 9.22 9.24 8.96 9.08 0.1M
2022-09-02 9.26 9.27 9.12 9.23 0.0M
2022-09-01 9.25 9.28 9.12 9.15 0.0M
2022-08-31 9.34 9.40 9.33 9.33 0.0M
2022-08-30 9.45 9.49 9.36 9.40 0.0M
2022-08-29 9.50 9.50 9.32 9.47 0.0M
2022-08-26 9.71 9.71 9.51 9.51 0.0M
2022-08-25 9.62 9.80 9.62 9.69 0.0M
2022-08-24 9.80 9.80 9.52 9.63 0.0M
2022-08-23 9.98 9.98 9.69 9.69 0.0M
2022-08-22 10.04 10.06 9.80 9.89 0.1M
2022-08-19 10.02 10.08 10.00 10.04 0.0M
2022-08-18 10.04 10.14 10.04 10.08 0.0M
2022-08-17 10.10 10.18 10.04 10.08 0.0M
2022-08-16 10.10 10.24 10.02 10.24 0.0M
2022-08-15 10.02 10.08 10.00 10.00 0.0M
2022-08-12 10.04 10.08 10.02 10.02 0.0M
2022-08-11 10.14 10.14 9.99 10.06 0.0M
2022-08-10 9.97 10.14 9.95 10.14 0.0M
2022-08-09 10.08 10.08 9.96 10.00 0.0M
2022-08-08 10.02 10.20 10.00 10.10 0.1M
2022-08-05 10.30 10.30 10.12 10.16 0.0M
2022-08-04 10.44 10.44 10.14 10.24 0.1M
2022-08-03 10.20 10.34 10.16 10.32 0.0M
2022-08-02 10.46 10.46 10.12 10.20 0.1M
2022-08-01 11.10 11.10 10.24 10.42 0.1M
2022-07-29 11.20 11.48 10.88 11.06 0.1M
2022-07-28 11.12 11.16 10.98 11.10 0.0M
2022-07-27 11.06 11.06 10.88 11.00 0.0M
2022-07-26 11.20 11.20 10.80 10.96 0.0M
2022-07-25 10.96 11.20 10.92 11.12 0.0M
2022-07-22 10.92 11.18 10.92 11.02 0.0M
2022-07-21 10.90 11.22 10.90 11.04 0.0M
2022-07-20 11.00 11.08 10.78 10.90 0.0M
2022-07-19 10.76 10.98 10.60 10.96 0.0M
2022-07-18 10.54 10.84 10.54 10.84 0.0M
2022-07-15 10.42 10.72 10.42 10.64 0.0M
2022-07-14 10.48 10.50 10.32 10.42 0.0M
2022-07-13 10.34 10.50 10.32 10.50 0.0M
2022-07-12 10.28 10.52 10.28 10.48 0.0M
2022-07-11 10.20 10.64 10.20 10.44 0.0M
2022-07-08 10.40 10.62 10.40 10.48 0.0M
2022-07-07 10.22 10.48 10.22 10.46 0.0M
2022-07-06 9.98 10.24 9.98 10.22 0.0M
2022-07-05 10.20 10.20 9.87 10.02 0.0M
2022-07-04 9.95 10.28 9.95 10.24 0.0M
2022-07-01 10.28 10.44 10.20 10.20 0.0M
2022-06-30 10.44 10.50 10.28 10.38 0.0M
2022-06-29 10.76 10.76 10.40 10.50 0.0M
2022-06-28 10.46 10.76 10.46 10.52 0.0M
2022-06-27 10.66 10.76 10.44 10.46 0.0M
2022-06-24 10.28 10.56 10.14 10.50 0.1M
2022-06-23 10.48 10.48 10.14 10.16 0.0M
2022-06-22 10.40 10.46 10.18 10.34 0.0M
2022-06-21 10.20 10.46 10.20 10.38 0.0M
2022-06-20 10.08 10.28 10.02 10.24 0.0M
2022-06-17 10.02 10.26 10.02 10.08 0.1M
2022-06-16 10.46 10.52 10.08 10.12 0.1M
2022-06-15 10.60 10.60 10.44 10.48 0.0M
2022-06-14 10.88 10.88 10.36 10.50 0.1M
2022-06-13 10.92 10.94 10.60 10.66 0.1M
2022-06-10 11.20 11.38 11.04 11.14 0.1M
2022-06-09 11.04 11.36 11.04 11.18 0.1M
2022-06-08 11.04 11.16 10.96 11.04 0.1M
2022-06-07 10.86 11.04 10.84 11.04 0.0M
2022-06-06 11.12 11.12 10.90 10.90 0.0M
2022-06-03 11.00 11.06 10.90 10.98 0.0M
2022-06-02 10.76 11.00 10.70 10.94 0.1M
2022-06-01 10.64 10.84 10.60 10.70 0.0M
2022-05-31 10.56 10.90 10.56 10.90 0.1M
2022-05-30 10.66 10.86 10.66 10.74 0.0M
2022-05-27 10.36 10.68 10.34 10.68 0.1M
2022-05-26 10.06 10.38 10.06 10.38 0.0M
2022-05-25 10.18 10.20 10.02 10.14 0.0M
2022-05-24 10.40 10.40 10.10 10.10 0.0M
2022-05-23 10.36 10.46 10.28 10.32 0.0M
2022-05-20 10.64 10.76 10.50 10.70 0.1M
2022-05-19 10.74 10.74 10.36 10.46 0.0M
2022-05-18 10.66 10.74 10.54 10.60 0.0M
2022-05-17 10.62 10.80 10.50 10.68 0.0M
2022-05-16 10.60 10.66 10.48 10.54 0.0M
2022-05-13 10.64 10.74 10.52 10.64 0.0M
2022-05-12 10.52 10.58 10.38 10.48 0.0M
2022-05-11 10.60 10.66 10.40 10.58 0.0M
2022-05-10 10.38 10.60 10.36 10.38 0.1M
2022-05-09 10.70 10.76 10.40 10.42 0.1M
2022-05-06 10.98 11.00 10.64 10.70 0.0M
2022-05-05 10.88 11.12 10.80 10.98 0.1M
2022-05-04 10.66 10.76 10.56 10.70 0.0M
2022-05-03 10.80 10.86 10.64 10.70 0.1M
2022-05-02 11.18 11.18 10.30 10.80 0.1M
2022-04-29 11.26 11.74 11.12 11.12 0.1M
2022-04-28 10.96 11.18 10.96 11.04 0.1M
2022-04-27 10.92 11.08 10.86 10.98 0.0M
2022-04-26 11.02 11.20 10.94 10.96 0.0M
2022-04-25 11.02 11.14 10.88 10.96 0.0M
2022-04-22 11.24 11.34 11.18 11.26 0.1M
2022-04-21 11.00 11.44 11.00 11.36 0.1M
2022-04-20 11.08 11.10 10.92 10.98 0.0M
2022-04-19 10.86 11.06 10.80 10.90 0.1M
2022-04-14 10.76 10.94 10.74 10.84 0.0M
2022-04-13 10.40 10.74 10.40 10.72 0.1M
2022-04-12 10.54 10.60 10.32 10.38 0.1M
2022-04-11 10.64 10.72 10.54 10.56 0.0M
2022-04-08 10.36 10.66 10.36 10.58 0.0M
2022-04-07 10.60 10.66 10.34 10.42 0.1M
2022-04-06 10.70 10.80 10.50 10.62 0.1M
2022-04-05 10.80 10.90 10.72 10.72 0.1M
2022-04-04 11.04 11.04 10.80 10.86 0.0M
2022-04-01 11.06 11.06 10.88 10.88 0.0M
2022-03-31 10.98 11.14 10.96 11.00 0.0M
2022-03-30 11.26 11.38 11.02 11.08 0.1M
2022-03-29 10.80 11.20 10.80 11.14 0.1M
2022-03-28 11.00 11.10 10.88 11.00 0.1M
2022-03-25 11.00 11.06 10.84 10.96 0.1M
2022-03-24 11.08 11.10 10.92 10.92 0.0M
2022-03-23 11.14 11.32 11.02 11.08 0.0M
2022-03-22 11.00 11.32 11.00 11.30 0.1M
2022-03-21 10.82 11.00 10.82 10.94 0.0M
2022-03-18 10.84 10.96 10.76 10.96 0.0M
2022-03-17 10.94 11.10 10.76 10.88 0.0M
2022-03-16 10.70 10.90 10.64 10.78 0.0M
2022-03-15 10.50 10.66 10.34 10.54 0.0M
2022-03-14 10.74 10.76 10.44 10.46 0.0M
2022-03-11 10.10 10.76 10.10 10.42 0.1M
2022-03-10 10.38 10.38 10.04 10.14 0.0M
2022-03-09 9.80 10.28 9.80 10.24 0.1M
2022-03-08 9.40 9.76 9.34 9.67 0.1M
2022-03-07 9.84 9.85 9.07 9.46 0.2M
2022-03-04 10.38 10.38 9.94 10.16 0.1M
2022-03-03 10.86 10.92 10.42 10.42 0.1M
2022-03-02 10.20 10.84 10.10 10.66 0.1M
2022-03-01 10.60 10.66 10.26 10.28 0.1M
2022-02-28 10.64 10.70 10.36 10.62 0.1M
2022-02-25 10.62 10.98 10.62 10.92 0.1M
2022-02-24 10.70 10.94 10.52 10.70 0.1M
2022-02-23 11.42 11.70 11.10 11.22 0.1M
2022-02-22 11.68 11.72 11.46 11.58 0.1M
2022-02-21 12.78 12.82 11.82 11.92 0.2M
2022-02-18 11.76 12.76 11.76 12.60 0.3M
2022-02-17 11.58 11.76 11.48 11.74 0.1M
2022-02-16 11.60 11.80 11.42 11.70 0.1M
2022-02-15 10.80 11.54 10.80 11.54 0.1M
2022-02-14 10.92 10.92 10.52 10.82 0.1M
2022-02-11 10.92 11.10 10.80 11.06 0.0M
2022-02-10 11.12 11.30 10.94 11.14 0.1M
2022-02-09 11.00 11.22 10.98 11.22 0.0M
2022-02-08 10.98 11.02 10.84 10.98 0.0M
2022-02-07 10.90 11.02 10.76 11.02 0.0M
2022-02-04 11.08 11.08 10.76 10.78 0.0M
2022-02-03 11.00 11.04 10.80 10.88 0.0M
2022-02-02 10.68 11.20 10.68 11.00 0.1M
2022-02-01 11.00 11.04 10.84 10.92 0.0M
2022-01-31 10.54 10.96 10.54 10.88 0.1M
2022-01-28 10.50 10.60 10.38 10.50 0.0M
2022-01-27 10.50 10.66 10.32 10.54 0.0M
2022-01-26 10.40 10.68 10.38 10.58 0.1M
2022-01-25 10.36 10.48 10.22 10.36 0.1M
2022-01-24 10.82 10.92 10.32 10.40 0.1M
2022-01-21 11.18 11.18 10.92 11.00 0.1M
2022-01-20 11.22 11.32 11.16 11.24 0.0M
2022-01-19 11.34 11.36 11.22 11.32 0.0M
2022-01-18 11.58 11.58 11.32 11.34 0.1M
2022-01-17 11.50 11.68 11.36 11.56 0.0M
2022-01-14 11.44 11.50 11.30 11.42 0.1M
2022-01-13 11.12 11.50 11.12 11.48 0.1M
2022-01-12 11.38 11.38 11.26 11.26 0.1M
2022-01-11 11.00 11.30 11.00 11.26 0.0M
2022-01-10 11.32 11.32 10.96 11.02 0.1M
2022-01-07 11.50 11.50 11.22 11.28 0.0M
2022-01-06 11.36 11.40 11.22 11.36 0.0M
2022-01-05 11.74 11.74 11.50 11.50 0.0M
2022-01-04 11.58 11.74 11.52 11.74 0.1M
2022-01-03 11.34 11.58 11.28 11.56 0.1M