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
2023-12-29 11.24 11.32 11.14 11.18 0.0M
2023-12-28 11.38 11.38 11.18 11.28 0.0M
2023-12-27 11.30 11.38 11.26 11.34 0.0M
2023-12-22 11.28 11.30 11.14 11.20 0.0M
2023-12-21 11.06 11.30 11.00 11.28 0.0M
2023-12-20 11.24 11.36 11.12 11.22 0.0M
2023-12-19 11.20 11.24 10.96 11.18 0.1M
2023-12-18 11.14 11.22 11.06 11.18 0.0M
2023-12-15 10.96 11.22 10.92 11.22 0.1M
2023-12-14 10.84 10.90 10.76 10.84 0.1M
2023-12-13 10.58 10.82 10.58 10.70 0.1M
2023-12-12 10.66 10.74 10.56 10.66 0.0M
2023-12-11 10.80 10.82 10.66 10.66 0.1M
2023-12-08 10.72 10.82 10.68 10.76 0.1M
2023-12-07 10.74 10.74 10.56 10.68 0.0M
2023-12-06 10.78 10.80 10.66 10.68 0.0M
2023-12-05 10.80 10.80 10.62 10.78 0.0M
2023-12-04 10.74 10.90 10.72 10.72 0.1M
2023-12-01 10.78 10.92 10.68 10.76 0.1M
2023-11-30 10.80 10.82 10.62 10.62 0.1M
2023-11-29 11.00 11.00 10.80 10.82 0.2M
2023-11-28 11.74 11.74 11.04 11.04 0.2M
2023-11-27 11.28 11.78 11.28 11.64 0.2M
2023-11-24 10.86 11.12 10.82 11.08 0.1M
2023-11-23 11.50 11.50 10.88 10.92 0.1M
2023-11-22 11.80 11.84 11.34 11.36 0.2M
2023-11-21 12.20 12.22 11.86 11.90 0.1M
2023-11-20 11.70 12.24 11.70 12.10 0.1M
2023-11-17 11.42 11.80 11.42 11.70 0.1M
2023-11-16 11.60 11.72 11.40 11.42 0.0M
2023-11-15 11.72 11.80 11.52 11.64 0.1M
2023-11-14 11.70 11.76 11.62 11.72 0.0M
2023-11-13 11.64 11.66 11.52 11.62 0.1M
2023-11-10 11.56 11.68 11.36 11.44 0.0M
2023-11-09 11.30 11.76 11.30 11.64 0.1M
2023-11-08 11.38 11.46 11.18 11.30 0.1M
2023-11-07 11.52 11.52 11.30 11.38 0.1M
2023-11-06 11.86 11.86 11.58 11.60 0.1M
2023-11-03 12.58 12.58 11.80 12.00 0.5M
2023-11-02 13.32 13.48 13.32 13.40 0.1M
2023-11-01 13.16 13.38 13.16 13.28 0.0M
2023-10-31 13.28 13.28 13.06 13.16 0.0M
2023-10-30 12.90 13.28 12.90 13.18 0.1M
2023-10-27 12.78 13.04 12.72 12.92 0.0M
2023-10-26 12.54 12.82 12.46 12.78 0.1M
2023-10-25 12.72 12.76 12.60 12.64 0.0M
2023-10-24 12.72 12.90 12.72 12.80 0.0M
2023-10-23 12.56 12.76 12.54 12.72 0.0M
2023-10-20 12.76 12.76 12.58 12.62 0.0M
2023-10-19 12.80 12.92 12.56 12.84 0.0M
2023-10-18 13.20 13.20 12.74 12.86 0.1M
2023-10-17 13.26 13.38 13.16 13.20 0.0M
2023-10-16 13.34 13.42 13.26 13.28 0.0M
2023-10-13 13.36 13.56 13.24 13.34 0.1M
2023-10-12 13.30 13.54 13.24 13.46 0.1M
2023-10-11 13.00 13.38 12.98 13.26 0.1M
2023-10-10 12.90 13.02 12.86 12.96 0.0M
2023-10-09 12.66 12.88 12.66 12.86 0.0M
2023-10-06 12.80 12.82 12.62 12.76 0.0M
2023-10-05 12.98 12.98 12.82 12.84 0.0M
2023-10-04 12.72 12.96 12.66 12.88 0.0M
2023-10-03 13.10 13.10 12.74 12.82 0.0M
2023-10-02 13.00 13.20 13.00 13.16 0.0M
2023-09-29 12.80 13.08 12.80 13.00 0.1M
2023-09-28 12.62 12.80 12.54 12.76 0.0M
2023-09-27 12.50 12.58 12.42 12.56 0.0M
2023-09-26 12.54 12.72 12.44 12.50 0.0M
2023-09-25 12.42 12.58 12.40 12.56 0.0M
2023-09-22 12.62 12.62 12.42 12.50 0.0M
2023-09-21 12.90 12.90 12.54 12.62 0.0M
2023-09-20 12.74 12.88 12.74 12.88 0.0M
2023-09-19 12.78 12.92 12.66 12.80 0.1M
2023-09-18 12.50 12.92 12.50 12.68 0.1M
2023-09-15 12.46 12.78 12.44 12.52 0.1M
2023-09-14 12.46 12.46 12.30 12.38 0.0M
2023-09-13 12.38 12.48 12.38 12.42 0.0M
2023-09-12 12.32 12.54 12.30 12.42 0.0M
2023-09-11 12.22 12.38 12.22 12.30 0.0M
2023-09-08 12.22 12.24 12.08 12.22 0.0M
2023-09-07 12.16 12.26 12.14 12.24 0.0M
2023-09-06 12.34 12.36 12.24 12.26 0.0M
2023-09-05 12.24 12.34 12.24 12.34 0.0M
2023-09-04 12.40 12.42 12.28 12.36 0.0M
2023-09-01 12.48 12.48 12.36 12.40 0.0M
2023-08-31 12.48 12.58 12.40 12.44 0.0M
2023-08-30 12.38 12.48 12.32 12.46 0.0M
2023-08-29 12.38 12.48 12.32 12.44 0.0M
2023-08-28 12.34 12.34 12.22 12.34 0.0M
2023-08-25 12.24 12.34 12.20 12.28 0.0M
2023-08-24 12.38 12.42 12.24 12.24 0.0M
2023-08-23 12.38 12.42 12.24 12.38 0.0M
2023-08-22 12.38 12.42 12.34 12.34 0.0M
2023-08-21 12.50 12.50 12.32 12.34 0.0M
2023-08-18 12.12 12.32 12.12 12.32 0.0M
2023-08-17 12.40 12.42 12.28 12.28 0.0M
2023-08-16 12.38 12.50 12.36 12.40 0.0M
2023-08-15 12.26 12.44 12.26 12.44 0.0M
2023-08-14 12.30 12.48 12.22 12.44 0.0M
2023-08-11 12.30 12.38 12.24 12.32 0.0M
2023-08-10 12.42 12.44 12.32 12.40 0.0M
2023-08-09 12.48 12.48 12.34 12.44 0.0M
2023-08-08 12.32 12.44 12.28 12.38 0.0M
2023-08-07 12.48 12.50 12.38 12.48 0.0M
2023-08-04 12.64 12.64 12.42 12.52 0.0M
2023-08-03 12.58 12.68 12.54 12.64 0.0M
2023-08-02 12.68 12.68 12.54 12.60 0.0M
2023-08-01 12.68 12.72 12.52 12.70 0.1M
2023-07-31 12.98 12.98 12.62 12.66 0.1M
2023-07-28 12.98 12.98 12.52 12.98 0.1M
2023-07-27 12.88 12.96 12.78 12.88 0.1M
2023-07-26 12.50 12.90 12.48 12.74 0.1M
2023-07-25 12.40 12.56 12.28 12.48 0.0M
2023-07-24 12.22 12.38 12.22 12.38 0.0M
2023-07-21 12.24 12.32 12.22 12.30 0.0M
2023-07-20 12.28 12.32 12.24 12.30 0.0M
2023-07-19 12.34 12.36 12.26 12.36 0.0M
2023-07-18 12.22 12.30 12.18 12.30 0.0M
2023-07-17 12.30 12.34 12.20 12.20 0.0M
2023-07-14 12.18 12.30 12.18 12.24 0.0M
2023-07-13 12.00 12.22 12.00 12.20 0.0M
2023-07-12 11.96 12.18 11.96 12.10 0.0M
2023-07-11 11.90 12.06 11.90 11.98 0.0M
2023-07-10 11.84 11.94 11.80 11.90 0.0M
2023-07-07 11.78 11.98 11.76 11.92 0.0M
2023-07-06 11.90 11.94 11.82 11.86 0.0M
2023-07-05 12.00 12.00 11.80 11.92 0.0M
2023-07-04 12.00 12.00 11.86 11.94 0.0M
2023-07-03 12.04 12.04 11.86 11.90 0.0M
2023-06-30 11.96 12.06 11.94 11.94 0.0M
2023-06-29 11.88 12.04 11.86 12.00 0.0M
2023-06-28 11.68 11.88 11.68 11.74 0.0M
2023-06-27 11.58 11.70 11.58 11.64 0.0M
2023-06-26 11.66 11.66 11.46 11.58 0.0M
2023-06-23 11.70 11.70 11.54 11.62 0.0M
2023-06-22 11.66 11.70 11.46 11.70 0.0M
2023-06-21 11.56 11.78 11.56 11.78 0.0M
2023-06-20 11.66 11.66 11.50 11.62 0.0M
2023-06-19 11.80 11.80 11.62 11.70 0.0M
2023-06-16 11.86 11.94 11.82 11.82 0.0M
2023-06-15 12.02 12.08 11.84 11.90 0.0M
2023-06-14 12.02 12.08 11.92 12.02 0.0M
2023-06-13 11.90 12.06 11.90 12.04 0.0M
2023-06-12 12.02 12.10 11.98 11.98 0.0M
2023-06-09 11.98 12.04 11.92 12.02 0.0M
2023-06-08 11.98 12.00 11.92 11.98 0.0M
2023-06-07 12.22 12.22 11.94 11.98 0.0M
2023-06-06 12.14 12.34 12.14 12.22 0.0M
2023-06-05 12.08 12.32 12.06 12.20 0.0M
2023-06-02 11.92 12.16 11.92 12.08 0.1M
2023-06-01 11.52 11.96 11.52 11.88 0.1M
2023-05-31 11.70 11.84 11.56 11.56 0.1M
2023-05-30 12.00 12.00 11.70 11.70 0.0M
2023-05-29 12.08 12.14 12.00 12.00 0.0M
2023-05-26 12.00 12.12 11.98 12.08 0.0M
2023-05-25 12.10 12.10 11.98 11.98 0.0M
2023-05-24 12.08 12.08 11.98 12.08 0.0M
2023-05-23 12.24 12.28 12.14 12.14 0.0M
2023-05-22 12.16 12.28 12.16 12.28 0.0M
2023-05-19 12.28 12.38 12.26 12.28 0.0M
2023-05-18 12.38 12.46 12.20 12.28 0.0M
2023-05-17 11.80 12.32 11.64 12.30 0.1M
2023-05-16 11.60 11.64 11.52 11.60 0.0M
2023-05-15 11.86 11.86 11.60 11.66 0.0M
2023-05-12 12.16 12.44 12.16 12.30 0.1M
2023-05-11 12.14 12.30 12.12 12.16 0.0M
2023-05-10 12.30 12.30 12.16 12.18 0.0M
2023-05-09 12.16 12.30 12.10 12.20 0.0M
2023-05-08 12.20 12.26 12.10 12.20 0.0M
2023-05-05 12.10 12.22 12.00 12.14 0.0M
2023-05-04 12.00 12.18 12.00 12.02 0.0M
2023-05-03 12.32 12.32 12.04 12.10 0.0M
2023-05-02 12.26 12.36 12.20 12.20 0.0M
2023-04-28 12.32 12.38 12.22 12.26 0.0M
2023-04-27 12.50 12.62 12.36 12.40 0.0M
2023-04-26 12.52 12.62 12.40 12.60 0.0M
2023-04-25 12.86 12.86 12.44 12.54 0.0M
2023-04-24 12.86 12.96 12.74 12.76 0.0M
2023-04-21 13.06 13.06 12.84 12.90 0.0M
2023-04-20 12.70 13.02 12.70 13.00 0.0M
2023-04-19 12.90 12.96 12.68 12.68 0.0M
2023-04-18 12.92 13.14 12.90 12.98 0.0M
2023-04-17 12.76 13.02 12.70 12.96 0.1M
2023-04-14 12.64 12.82 12.62 12.72 0.0M
2023-04-13 12.64 12.70 12.60 12.68 0.0M
2023-04-12 12.50 12.72 12.50 12.66 0.0M
2023-04-11 12.60 12.68 12.50 12.50 0.0M
2023-04-06 12.50 12.92 12.50 12.60 0.1M
2023-04-05 12.80 12.90 12.56 12.56 0.0M
2023-04-04 12.82 12.94 12.74 12.90 0.0M
2023-04-03 12.66 12.84 12.62 12.80 0.0M
2023-03-31 12.50 12.96 12.44 12.78 0.1M
2023-03-30 12.34 12.70 12.26 12.66 0.1M
2023-03-29 12.24 12.30 12.14 12.30 0.0M
2023-03-28 12.20 12.26 12.10 12.18 0.0M
2023-03-27 12.34 12.34 12.10 12.30 0.0M
2023-03-24 12.34 12.36 12.10 12.22 0.0M
2023-03-23 12.36 12.50 12.28 12.38 0.0M
2023-03-22 12.58 12.58 12.40 12.40 0.0M
2023-03-21 12.42 12.60 12.42 12.52 0.0M
2023-03-20 12.20 12.44 12.00 12.34 0.0M
2023-03-17 12.60 12.66 12.28 12.28 0.1M
2023-03-16 12.50 12.62 12.34 12.62 0.0M
2023-03-15 12.94 12.96 12.30 12.42 0.1M
2023-03-14 12.26 13.12 12.18 13.08 0.3M
2023-03-13 12.34 12.40 11.98 12.02 0.1M
2023-03-10 12.36 12.42 12.26 12.40 0.0M
2023-03-09 12.18 12.60 12.14 12.50 0.1M
2023-03-08 11.96 12.16 11.88 12.16 0.2M
2023-03-07 12.08 12.08 11.88 11.96 0.0M
2023-03-06 12.06 12.08 12.00 12.04 0.0M
2023-03-03 11.96 12.06 11.90 12.06 0.1M
2023-03-02 11.90 11.90 11.74 11.90 0.0M
2023-03-01 11.66 11.90 11.66 11.82 0.0M
2023-02-28 11.86 11.88 11.64 11.68 0.0M
2023-02-27 11.90 11.98 11.82 11.84 0.0M
2023-02-24 11.80 12.00 11.76 11.84 0.1M
2023-02-23 11.66 11.74 11.60 11.68 0.0M
2023-02-22 11.52 11.66 11.48 11.66 0.0M
2023-02-21 11.52 11.62 11.42 11.58 0.0M
2023-02-20 11.36 11.58 11.34 11.58 0.1M
2023-02-17 11.00 11.44 10.80 11.40 0.1M
2023-02-16 11.32 11.40 11.16 11.30 0.1M
2023-02-15 11.06 11.30 10.96 11.30 0.1M
2023-02-14 11.00 11.08 10.94 11.04 0.0M
2023-02-13 11.00 11.04 10.90 10.96 0.0M
2023-02-10 10.82 11.00 10.80 11.00 0.0M
2023-02-09 10.78 10.90 10.76 10.84 0.0M
2023-02-08 10.80 10.90 10.64 10.76 0.0M
2023-02-07 10.90 10.90 10.66 10.72 0.0M
2023-02-06 10.74 10.86 10.74 10.82 0.0M
2023-02-03 10.78 10.96 10.76 10.92 0.0M
2023-02-02 10.80 10.84 10.64 10.80 0.1M
2023-02-01 10.50 10.80 10.48 10.80 0.0M
2023-01-31 10.52 10.54 10.40 10.50 0.0M
2023-01-30 10.54 10.56 10.42 10.56 0.0M
2023-01-27 10.46 10.56 10.40 10.54 0.0M
2023-01-26 10.46 10.50 10.26 10.46 0.0M
2023-01-25 10.44 10.48 10.24 10.30 0.0M
2023-01-24 10.30 10.46 10.24 10.42 0.0M
2023-01-23 10.30 10.38 10.18 10.24 0.0M
2023-01-20 10.10 10.30 10.04 10.28 0.1M
2023-01-19 10.08 10.08 9.91 10.06 0.0M
2023-01-18 10.04 10.08 9.96 10.08 0.0M
2023-01-17 9.93 10.08 9.91 10.08 0.0M
2023-01-16 9.95 10.04 9.85 10.02 0.0M
2023-01-13 9.97 10.04 9.81 9.92 0.0M
2023-01-12 9.87 9.99 9.77 9.90 0.0M
2023-01-11 9.98 10.06 9.78 9.83 0.0M
2023-01-10 10.08 10.08 9.89 9.98 0.0M
2023-01-09 9.85 10.12 9.85 10.08 0.0M
2023-01-06 9.74 9.86 9.72 9.85 0.0M
2023-01-05 9.85 9.94 9.74 9.74 0.0M
2023-01-04 9.89 9.95 9.83 9.94 0.0M
2023-01-03 9.75 9.93 9.75 9.91 0.0M
2023-01-02 9.60 9.78 9.59 9.72 0.0M