Brookfield

BN
🏛️ germany →
59.20
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
2021-12-30 43.08 43.08 43.08 43.08 0.0M
2021-12-29 42.18 43.64 42.18 43.64 0.0M
2021-12-28 42.24 43.51 42.24 43.51 0.0M
2021-12-27 42.14 42.99 42.14 42.99 0.0M
2021-12-23 41.46 41.46 41.46 41.46 0.0M
2021-12-22 41.20 41.20 41.20 41.20 0.0M
2021-12-21 40.68 41.19 40.68 41.19 0.0M
2021-12-20 41.14 41.14 40.41 40.41 0.0M
2021-12-17 41.13 41.13 41.13 41.13 0.0M
2021-12-16 41.88 41.93 41.88 41.93 0.0M
2021-12-15 40.90 40.90 40.90 40.90 0.0M
2021-12-14 41.30 41.30 41.30 41.30 0.0M
2021-12-13 41.36 41.36 41.36 41.36 0.0M
2021-12-10 41.03 41.03 41.03 41.03 0.0M
2021-12-09 41.21 41.21 41.21 41.21 0.0M
2021-12-08 41.74 41.74 41.74 41.74 0.0M
2021-12-07 40.70 40.70 40.70 40.70 0.0M
2021-12-06 39.35 39.35 39.35 39.35 0.0M
2021-12-03 40.51 40.51 39.60 39.60 0.0M
2021-12-02 39.60 40.42 39.60 40.42 0.0M
2021-12-01 39.70 40.52 39.70 40.26 0.0M
2021-11-30 40.90 40.90 40.90 40.90 0.0M
2021-11-29 41.20 41.61 41.20 41.61 0.0M
2021-11-26 42.14 42.14 40.73 40.73 0.0M
2021-11-25 42.23 42.67 42.23 42.67 0.0M
2021-11-24 41.67 41.73 41.67 41.73 0.0M
2021-11-23 41.90 42.07 41.90 42.07 0.0M
2021-11-22 42.45 42.88 42.45 42.88 0.0M
2021-11-19 41.95 41.95 41.83 41.83 0.0M
2021-11-18 42.12 42.29 42.12 42.29 0.0M
2021-11-17 42.28 42.34 42.28 42.34 0.0M
2021-11-16 41.79 42.16 41.79 42.16 0.0M
2021-11-15 42.39 42.39 42.04 42.04 0.0M
2021-11-12 41.36 42.37 41.36 42.37 0.0M
2021-11-11 42.19 43.05 41.86 41.86 0.0M
2021-11-10 42.57 42.57 42.27 42.27 0.0M
2021-11-09 42.59 42.59 42.48 42.48 0.0M
2021-11-08 42.59 42.99 42.59 42.99 0.0M
2021-11-05 42.03 42.92 42.03 42.92 0.0M
2021-11-04 42.01 42.05 41.91 42.05 0.0M
2021-11-03 41.84 41.89 41.84 41.89 0.0M
2021-11-02 41.66 42.00 41.66 42.00 0.0M
2021-11-01 41.87 42.65 41.87 42.00 0.0M
2021-10-29 42.35 43.56 42.35 42.61 0.0M
2021-10-28 41.98 42.26 41.98 42.26 0.0M
2021-10-27 42.44 42.44 42.41 42.41 0.0M
2021-10-26 42.58 42.65 42.58 42.65 0.0M
2021-10-25 42.12 42.51 42.10 42.10 0.0M
2021-10-22 41.80 41.87 41.80 41.87 0.0M
2021-10-21 41.03 41.31 41.03 41.31 0.0M
2021-10-20 40.55 40.61 40.55 40.61 0.0M
2021-10-19 40.50 41.29 40.50 40.62 0.0M
2021-10-18 40.69 41.49 40.51 40.51 0.0M
2021-10-15 40.14 40.92 40.14 40.92 0.0M
2021-10-14 39.25 39.72 39.25 39.72 0.0M
2021-10-13 39.11 39.51 39.11 39.51 0.0M
2021-10-12 38.97 39.52 38.97 39.52 0.0M
2021-10-11 39.02 39.02 39.02 39.02 0.0M
2021-10-08 38.75 38.88 38.75 38.88 0.0M
2021-10-07 37.74 38.50 37.74 38.50 0.0M
2021-10-06 37.45 37.56 37.11 37.56 0.0M
2021-10-05 37.11 37.42 37.11 37.42 0.0M
2021-10-04 37.80 37.80 37.59 37.59 0.0M
2021-10-01 36.90 37.06 36.90 37.06 0.0M
2021-09-30 37.02 37.74 37.02 37.74 0.0M
2021-09-29 37.07 37.82 36.97 36.97 0.0M
2021-09-28 38.16 38.93 37.21 37.21 0.0M
2021-09-27 38.33 38.33 38.33 38.33 0.0M
2021-09-24 38.36 38.39 38.36 38.39 0.0M
2021-09-23 38.13 38.58 38.13 38.58 0.0M
2021-09-22 37.22 37.99 37.22 37.57 0.0M
2021-09-21 35.91 36.64 35.91 36.64 0.0M
2021-09-20 36.83 36.83 36.47 36.49 0.0M
2021-09-17 37.65 37.65 37.22 37.22 0.0M
2021-09-16 37.69 38.10 37.69 38.10 0.0M
2021-09-15 37.51 37.72 37.51 37.72 0.0M
2021-09-14 37.87 38.08 37.74 38.08 0.0M
2021-09-13 37.57 37.92 37.57 37.92 0.0M
2021-09-10 37.98 38.73 37.98 38.20 0.0M
2021-09-09 37.87 38.67 37.87 38.59 0.0M
2021-09-08 38.30 38.30 38.29 38.29 0.0M
2021-09-07 38.43 39.19 38.25 38.25 0.0M
2021-09-06 38.44 38.44 38.44 38.44 0.0M
2021-09-03 38.36 38.73 38.36 38.73 0.0M
2021-09-02 38.18 38.18 38.18 38.18 0.0M
2021-09-01 37.74 37.99 37.74 37.99 0.0M
2021-08-31 38.22 38.22 38.22 38.22 0.0M
2021-08-30 39.20 39.20 39.15 39.15 0.0M
2021-08-27 38.35 39.16 38.35 39.16 0.0M
2021-08-26 38.31 39.07 38.31 39.07 0.0M
2021-08-25 37.93 37.93 37.93 37.93 0.0M
2021-08-24 38.20 39.02 38.20 39.02 0.0M
2021-08-23 38.20 38.88 38.20 38.88 0.0M
2021-08-20 37.39 38.05 37.39 38.05 0.0M
2021-08-19 38.23 38.23 37.61 37.72 0.0M
2021-08-18 37.81 38.58 37.81 38.13 0.0M
2021-08-17 39.60 39.60 38.71 38.71 0.0M
2021-08-16 38.58 39.35 38.58 38.62 0.0M
2021-08-13 38.67 39.45 38.67 38.84 0.0M
2021-08-12 39.26 39.26 38.28 38.28 0.0M
2021-08-11 39.27 40.21 39.27 39.34 0.0M
2021-08-10 39.15 39.47 39.10 39.47 0.0M
2021-08-09 38.67 39.85 38.67 39.00 0.0M
2021-08-06 37.85 38.27 37.85 38.27 0.0M
2021-08-05 37.32 37.71 37.32 37.71 0.0M
2021-08-04 36.79 37.04 36.79 37.04 0.0M
2021-08-03 36.48 36.58 36.48 36.58 0.0M
2021-08-02 36.85 37.21 36.85 36.85 0.0M
2021-07-30 36.82 37.02 36.82 37.02 0.0M
2021-07-29 36.37 36.37 36.37 36.37 0.0M
2021-07-28 35.34 35.89 35.34 35.89 0.0M
2021-07-27 42.56 43.51 42.56 43.33 0.0M
2021-07-26 43.01 43.01 42.83 42.83 0.0M
2021-07-23 43.34 44.04 43.34 44.04 0.0M
2021-07-22 42.84 43.01 42.84 43.01 0.0M
2021-07-21 41.37 42.69 41.37 42.69 0.0M
2021-07-20 40.22 40.75 40.22 40.75 0.0M
2021-07-19 41.56 41.56 40.32 40.32 0.0M
2021-07-16 42.58 42.59 42.58 42.59 0.0M
2021-07-15 42.49 42.53 42.49 42.53 0.0M
2021-07-14 42.63 43.18 42.63 43.18 0.0M
2021-07-13 42.68 42.89 42.50 42.89 0.0M
2021-07-12 42.78 42.78 42.73 42.73 0.0M
2021-07-09 42.20 42.62 42.20 42.62 0.0M
2021-07-08 42.68 42.68 41.50 41.50 0.0M
2021-07-07 42.83 42.83 42.76 42.76 0.0M
2021-07-06 42.75 42.90 42.75 42.90 0.0M
2021-07-05 42.89 43.16 42.85 43.16 0.0M
2021-07-02 42.78 43.25 42.78 43.25 0.0M
2021-07-01 42.63 42.63 42.63 42.63 0.0M
2021-06-30 43.63 43.78 43.63 43.78 0.0M
2021-06-29 43.28 43.65 43.28 43.50 0.0M
2021-06-28 43.30 44.15 42.97 43.63 0.0M
2021-06-25 42.77 42.77 42.57 42.57 0.0M
2021-06-24 41.59 42.10 41.59 42.10 0.0M
2021-06-23 41.64 41.79 41.64 41.79 0.0M
2021-06-22 41.08 41.30 41.08 41.30 0.0M
2021-06-21 40.42 40.74 40.42 40.74 0.0M
2021-06-18 40.75 40.90 40.63 40.63 0.0M
2021-06-17 41.14 41.56 41.14 41.56 0.0M
2021-06-16 40.71 41.06 40.71 41.06 0.0M
2021-06-15 40.37 40.58 40.37 40.58 0.0M
2021-06-14 40.54 40.54 40.45 40.45 0.0M
2021-06-11 40.35 40.73 40.35 40.73 0.0M
2021-06-10 40.14 40.27 40.14 40.27 0.0M
2021-06-09 40.53 40.53 40.37 40.37 0.0M
2021-06-08 40.55 40.85 40.55 40.85 0.0M
2021-06-07 40.53 41.33 40.53 40.83 0.0M
2021-06-04 40.73 40.80 40.73 40.80 0.0M
2021-06-03 40.33 40.33 40.28 40.28 0.0M
2021-06-02 40.48 40.58 40.47 40.53 0.0M
2021-06-01 40.14 40.74 40.14 40.54 0.0M
2021-05-31 40.77 40.86 40.77 40.86 0.0M
2021-05-28 40.85 40.85 40.65 40.77 0.0M
2021-05-27 40.05 40.80 40.05 40.80 0.0M
2021-05-26 39.82 39.91 39.82 39.91 0.0M
2021-05-25 40.40 40.40 39.96 39.96 0.0M
2021-05-21 39.39 39.39 39.39 39.39 0.0M
2021-05-20 39.51 39.94 39.51 39.94 0.0M
2021-05-19 39.32 39.32 38.84 38.84 0.0M
2021-05-18 39.57 39.77 39.57 39.77 0.0M
2021-05-17 39.16 39.51 39.16 39.51 0.0M
2021-05-14 37.50 38.40 37.50 38.40 0.0M
2021-05-13 36.42 37.72 36.42 37.23 0.0M
2021-05-12 36.99 37.26 36.99 37.26 0.0M
2021-05-11 37.29 37.29 36.86 36.86 0.0M
2021-05-10 37.60 38.03 37.60 38.03 0.0M
2021-05-07 37.34 38.08 36.93 37.72 0.0M
2021-05-06 37.33 37.33 37.07 37.07 0.0M
2021-05-05 37.13 37.74 37.13 37.74 0.0M
2021-05-04 37.39 38.34 37.06 37.06 0.0M
2021-05-03 37.35 37.57 37.35 37.57 0.0M
2021-04-30 37.38 37.44 37.38 37.44 0.0M
2021-04-29 37.16 37.66 37.16 37.66 0.0M
2021-04-28 36.95 37.28 36.95 37.28 0.0M
2021-04-27 36.97 37.00 36.97 37.00 0.0M
2021-04-26 36.95 37.08 36.87 37.08 0.0M
2021-04-23 36.91 36.91 36.87 36.87 0.0M
2021-04-22 36.85 36.90 36.85 36.90 0.0M
2021-04-21 36.14 36.44 36.14 36.44 0.0M
2021-04-20 37.49 37.49 37.20 37.20 0.0M
2021-04-19 37.88 38.30 37.88 38.30 0.0M
2021-04-16 38.02 38.03 38.02 38.03 0.0M
2021-04-15 37.43 37.78 37.43 37.78 0.0M
2021-04-14 37.53 37.94 37.53 37.94 0.0M
2021-04-13 37.93 37.93 37.92 37.92 0.0M
2021-04-12 37.56 38.00 37.56 38.00 0.0M
2021-04-09 37.33 37.43 37.33 37.43 0.0M
2021-04-08 37.51 37.51 37.50 37.50 0.0M
2021-04-07 37.22 37.22 37.22 37.22 0.0M
2021-04-06 37.76 37.76 37.76 37.76 0.0M
2021-04-01 37.42 37.81 37.22 37.69 0.0M
2021-03-31 38.12 38.12 37.73 37.73 0.0M
2021-03-30 38.15 38.15 38.09 38.09 0.0M
2021-03-29 37.91 38.68 37.91 37.97 0.0M
2021-03-26 38.10 38.10 38.07 38.07 0.0M
2021-03-25 37.50 37.50 37.50 37.50 0.0M
2021-03-24 37.27 37.91 37.27 37.91 0.0M
2021-03-23 37.37 37.37 37.37 37.37 0.0M
2021-03-22 37.48 37.54 37.48 37.54 0.0M
2021-03-19 37.23 37.37 37.23 37.37 0.0M
2021-03-18 37.62 37.62 37.60 37.60 0.0M
2021-03-17 36.18 36.92 36.18 36.92 0.0M
2021-03-16 35.90 36.09 35.90 36.09 0.0M
2021-03-15 35.84 35.87 35.84 35.87 0.0M
2021-03-12 35.43 35.92 35.43 35.92 0.0M
2021-03-11 35.30 35.99 35.30 35.47 0.0M
2021-03-10 35.65 35.65 35.35 35.35 0.0M
2021-03-09 34.92 35.24 34.89 35.24 0.0M
2021-03-08 34.38 34.75 34.38 34.75 0.0M
2021-03-05 33.76 34.32 33.76 34.32 0.0M
2021-03-04 33.68 33.86 33.68 33.86 0.0M
2021-03-03 34.44 35.13 34.16 34.16 0.0M
2021-03-02 33.67 34.34 33.67 34.34 0.0M
2021-03-01 33.20 33.80 33.20 33.79 0.0M
2021-02-26 33.62 33.62 33.49 33.49 0.0M
2021-02-25 35.90 35.90 35.47 35.47 0.0M
2021-02-24 35.08 35.28 35.08 35.28 0.0M
2021-02-23 35.26 35.27 35.25 35.27 0.0M
2021-02-22 35.35 35.35 35.13 35.21 0.0M
2021-02-19 35.75 35.83 35.75 35.83 0.0M
2021-02-18 36.11 36.11 35.56 35.56 0.0M
2021-02-17 35.80 35.87 35.80 35.87 0.0M
2021-02-16 34.94 35.64 34.93 35.64 0.0M
2021-02-15 34.84 34.84 34.84 34.84 0.0M
2021-02-12 34.74 35.39 34.74 35.39 0.0M
2021-02-11 33.34 34.49 33.34 34.49 0.0M
2021-02-10 33.75 33.80 33.40 33.40 0.0M
2021-02-09 33.76 33.76 33.76 33.76 0.0M
2021-02-08 33.72 33.72 33.38 33.38 0.0M
2021-02-05 33.72 34.40 33.72 34.09 0.0M
2021-02-04 32.92 33.72 32.92 33.72 0.0M
2021-02-03 32.35 32.45 32.35 32.45 0.0M
2021-02-02 32.03 32.81 32.03 32.81 0.0M
2021-02-01 31.60 32.25 31.60 32.25 0.0M
2021-01-29 32.08 32.08 31.72 31.78 0.0M
2021-01-28 31.02 31.02 31.02 31.02 0.0M
2021-01-27 31.71 31.71 31.33 31.33 0.0M
2021-01-26 31.18 31.43 31.18 31.43 0.0M
2021-01-25 31.17 31.56 31.15 31.56 0.0M
2021-01-22 31.26 31.26 31.25 31.25 0.0M
2021-01-21 31.86 31.86 31.58 31.84 0.0M
2021-01-20 31.07 31.54 31.07 31.45 0.0M
2021-01-19 31.95 31.95 31.39 31.63 0.0M
2021-01-18 31.41 31.92 31.39 31.92 0.0M
2021-01-15 31.23 31.23 31.23 31.23 0.0M
2021-01-14 31.08 31.22 31.08 31.22 0.0M
2021-01-13 31.15 31.26 31.15 31.26 0.0M
2021-01-12 31.18 31.28 31.11 31.28 0.0M
2021-01-11 31.27 31.61 31.27 31.61 0.0M
2021-01-08 31.47 32.16 31.45 31.45 0.0M
2021-01-07 31.74 31.74 31.59 31.59 0.0M
2021-01-06 30.96 31.48 30.96 31.48 0.0M
2021-01-05 31.71 31.71 31.67 31.67 0.0M
2021-01-04 33.23 33.23 32.15 32.15 0.0M