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
2022-12-30 29.89 29.89 29.89 29.89 0.0M
2022-12-29 29.16 29.16 29.16 29.16 0.0M
2022-12-28 29.64 30.24 29.64 30.24 0.0M
2022-12-27 29.65 29.65 29.65 29.65 0.0M
2022-12-23 29.22 29.22 29.22 29.22 0.0M
2022-12-22 29.28 29.83 29.25 29.83 0.0M
2022-12-21 29.07 29.07 29.07 29.07 0.0M
2022-12-20 29.37 29.37 29.37 29.37 0.0M
2022-12-19 30.43 30.43 30.43 30.43 0.0M
2022-12-16 30.98 30.98 30.98 30.98 0.0M
2022-12-15 31.41 31.41 31.17 31.17 0.0M
2022-12-14 31.80 31.80 31.67 31.67 0.0M
2022-12-09 33.13 33.14 33.13 33.14 0.0M
2022-12-08 33.20 33.71 33.20 33.70 0.0M
2022-12-07 33.40 33.42 33.20 33.20 0.0M
2022-12-06 34.20 34.20 33.35 33.35 0.0M
2022-12-05 34.56 34.56 34.20 34.20 0.0M
2022-12-02 35.70 35.70 34.92 34.92 0.0M
2022-12-01 36.39 36.39 35.85 35.85 0.0M
2022-11-30 35.06 35.08 35.06 35.08 0.0M
2022-11-29 35.36 35.36 35.15 35.15 0.0M
2022-11-28 35.93 35.93 35.41 35.41 0.0M
2022-11-25 35.78 35.78 35.72 35.72 0.0M
2022-11-24 35.35 36.18 35.35 36.18 0.0M
2022-11-23 34.77 35.24 34.77 35.24 0.0M
2022-11-22 34.64 34.69 34.64 34.69 0.0M
2022-11-21 34.51 35.04 34.51 34.53 0.0M
2022-11-18 34.87 34.87 34.87 34.87 0.0M
2022-11-17 35.64 35.64 35.15 35.15 0.0M
2022-11-16 36.04 36.61 35.56 35.56 0.0M
2022-11-15 35.56 35.98 35.56 35.98 0.0M
2022-11-14 36.46 36.47 35.57 35.57 0.0M
2022-11-11 35.21 36.20 35.13 36.20 0.0M
2022-11-10 32.64 34.74 32.64 34.74 0.0M
2022-11-09 32.99 32.99 32.76 32.76 0.0M
2022-11-08 33.27 33.27 33.07 33.07 0.0M
2022-11-07 32.75 32.79 32.60 32.79 0.0M
2022-11-04 32.16 32.47 32.16 32.47 0.0M
2022-11-03 31.95 32.48 31.95 32.48 0.0M
2022-11-02 32.68 32.68 32.01 32.01 0.0M
2022-11-01 32.32 32.97 32.32 32.97 0.0M
2022-10-31 32.52 32.86 32.15 32.86 0.0M
2022-10-28 32.09 32.20 32.09 32.20 0.0M
2022-10-27 31.55 32.47 31.55 32.30 0.0M
2022-10-26 31.67 31.82 31.67 31.82 0.0M
2022-10-25 31.10 31.50 31.10 31.50 0.0M
2022-10-24 31.76 31.76 31.09 31.09 0.0M
2022-10-21 31.06 31.06 30.85 30.85 0.0M
2022-10-20 31.90 31.90 31.83 31.83 0.0M
2022-10-19 32.72 32.72 32.22 32.22 0.0M
2022-10-18 32.32 32.84 32.32 32.84 0.0M
2022-10-17 31.50 32.26 31.50 32.26 0.0M
2022-10-14 32.39 32.39 32.39 32.39 0.0M
2022-10-13 31.91 31.91 31.27 31.83 0.0M
2022-10-12 31.98 31.98 31.98 31.98 0.0M
2022-10-11 33.42 33.42 33.42 33.42 0.0M
2022-10-10 33.34 33.96 33.34 33.96 0.0M
2022-10-07 34.57 34.57 34.22 34.22 0.0M
2022-10-06 35.29 35.29 34.91 34.91 0.0M
2022-10-05 35.65 35.65 35.31 35.31 0.0M
2022-10-04 34.83 35.51 34.83 35.51 0.0M
2022-10-03 33.71 34.02 33.71 34.02 0.0M
2022-09-30 33.27 34.10 33.27 34.10 0.0M
2022-09-29 34.98 34.98 33.44 33.44 0.0M
2022-09-28 34.97 35.14 34.97 35.14 0.0M
2022-09-27 36.57 36.57 35.72 35.72 0.0M
2022-09-26 36.69 36.75 36.50 36.50 0.0M
2022-09-23 37.43 37.99 36.52 36.52 0.0M
2022-09-22 38.07 38.07 37.63 37.63 0.0M
2022-09-21 38.21 38.72 38.21 38.72 0.0M
2022-09-20 38.64 38.64 38.35 38.35 0.0M
2022-09-19 38.62 38.68 38.51 38.51 0.0M
2022-09-16 39.13 39.13 38.65 38.65 0.0M
2022-09-15 40.19 40.25 40.19 40.25 0.0M
2022-09-14 39.96 40.00 39.96 40.00 0.0M
2022-09-13 40.86 40.86 40.15 40.15 0.0M
2022-09-12 40.08 40.53 40.08 40.53 0.0M
2022-09-09 39.64 40.04 39.64 40.04 0.0M
2022-09-08 38.87 38.87 38.73 38.73 0.0M
2022-09-07 38.31 38.50 38.31 38.50 0.0M
2022-09-06 38.92 39.55 38.62 38.62 0.0M
2022-09-05 39.44 39.44 39.44 39.44 0.0M
2022-09-02 38.26 38.80 38.26 38.48 0.0M
2022-09-01 38.55 38.55 38.10 38.10 0.0M
2022-08-31 39.21 39.45 39.21 39.45 0.0M
2022-08-30 39.63 39.77 39.36 39.36 0.0M
2022-08-29 39.70 40.09 39.55 40.09 0.0M
2022-08-26 41.59 41.59 40.96 40.96 0.0M
2022-08-25 41.29 41.29 41.29 41.29 0.0M
2022-08-24 41.30 41.55 41.30 41.55 0.0M
2022-08-23 41.20 41.25 41.20 41.25 0.0M
2022-08-22 41.28 41.28 40.92 40.92 0.0M
2022-08-19 42.00 42.00 41.28 41.28 0.0M
2022-08-18 41.75 41.75 41.64 41.64 0.0M
2022-08-17 42.28 42.28 41.46 41.46 0.0M
2022-08-16 41.95 41.95 41.87 41.87 0.0M
2022-08-15 42.09 42.09 42.04 42.04 0.0M
2022-08-12 41.88 42.46 41.88 42.12 0.0M
2022-08-11 41.59 41.59 41.41 41.41 0.0M
2022-08-10 39.36 40.29 39.36 40.29 0.0M
2022-08-09 39.70 39.70 39.30 39.30 0.0M
2022-08-08 39.45 39.84 39.45 39.84 0.0M
2022-08-05 39.69 39.69 39.11 39.11 0.0M
2022-08-04 39.35 39.35 39.25 39.25 0.0M
2022-08-03 38.90 39.09 38.90 39.09 0.0M
2022-08-02 38.84 38.84 38.60 38.60 0.0M
2022-08-01 39.09 39.09 39.09 39.09 0.0M
2022-07-29 38.81 39.24 38.81 39.24 0.0M
2022-07-28 38.06 38.26 38.06 38.26 0.0M
2022-07-27 37.74 38.16 37.74 38.05 0.0M
2022-07-26 38.03 38.03 37.87 37.87 0.0M
2022-07-25 37.85 37.85 37.81 37.81 0.0M
2022-07-22 37.88 38.31 37.88 38.08 0.0M
2022-07-21 37.56 37.97 37.47 37.58 0.0M
2022-07-20 36.99 36.99 36.97 36.97 0.0M
2022-07-19 35.74 36.19 35.74 36.11 0.0M
2022-07-18 36.61 36.61 36.03 36.03 0.0M
2022-07-15 34.74 34.93 34.74 34.93 0.0M
2022-07-14 35.42 35.42 34.49 34.75 0.0M
2022-07-13 36.05 36.05 35.17 35.17 0.0M
2022-07-12 35.55 35.76 35.55 35.76 0.0M
2022-07-11 36.68 36.68 35.61 35.61 0.0M
2022-07-08 36.19 36.19 35.93 35.93 0.0M
2022-07-07 35.25 35.94 35.25 35.94 0.0M
2022-07-06 35.11 35.36 35.11 35.36 0.0M
2022-07-05 34.26 34.56 34.26 34.56 0.0M
2022-07-04 34.44 34.65 34.44 34.65 0.0M
2022-07-01 33.90 33.90 33.90 33.90 0.0M
2022-06-30 34.24 34.24 34.24 34.24 0.0M
2022-06-29 34.92 34.92 34.34 34.34 0.0M
2022-06-28 34.93 34.93 34.93 34.93 0.0M
2022-06-27 34.82 34.82 34.82 34.82 0.0M
2022-06-24 33.69 34.70 33.69 34.70 0.0M
2022-06-23 33.06 33.62 33.06 33.62 0.0M
2022-06-22 33.31 33.31 33.31 33.31 0.0M
2022-06-21 33.67 33.67 33.67 33.67 0.0M
2022-06-20 33.24 33.24 33.24 33.24 0.0M
2022-06-17 32.78 32.78 32.78 32.78 0.0M
2022-06-16 35.32 35.32 35.32 35.32 0.0M
2022-06-15 34.60 35.64 34.60 35.64 0.0M
2022-06-14 34.81 34.81 34.65 34.65 0.0M
2022-06-13 35.91 35.91 34.79 34.79 0.0M
2022-06-10 37.00 37.00 36.60 36.60 0.0M
2022-06-09 37.66 37.66 37.40 37.40 0.0M
2022-06-08 38.32 38.32 37.93 37.93 0.0M
2022-06-07 37.89 38.10 37.89 38.10 0.0M
2022-06-06 37.54 37.54 37.54 37.54 0.0M
2022-06-03 38.52 38.52 37.86 37.86 0.0M
2022-06-02 37.76 37.76 37.57 37.57 0.0M
2022-06-01 38.17 38.17 38.14 38.14 0.0M
2022-05-31 38.48 38.48 37.80 37.80 0.0M
2022-05-30 38.07 38.15 38.07 38.15 0.0M
2022-05-27 36.01 36.72 36.01 36.62 0.0M
2022-05-26 35.42 35.42 35.42 35.42 0.0M
2022-05-25 35.31 35.34 35.31 35.34 0.0M
2022-05-24 35.49 35.49 34.53 34.53 0.0M
2022-05-23 35.99 35.99 35.99 35.99 0.0M
2022-05-20 35.44 35.88 35.44 35.88 0.0M
2022-05-19 35.17 35.17 34.86 34.86 0.0M
2022-05-18 37.38 37.38 36.45 36.45 0.0M
2022-05-17 36.91 37.61 36.91 37.61 0.0M
2022-05-16 36.69 36.69 36.39 36.39 0.0M
2022-05-13 35.42 36.52 35.42 36.52 0.0M
2022-05-12 35.72 36.69 35.56 35.56 0.0M
2022-05-11 35.91 36.09 35.91 36.09 0.0M
2022-05-10 35.61 35.80 35.61 35.80 0.0M
2022-05-09 36.71 36.71 36.45 36.45 0.0M
2022-05-06 37.70 37.70 36.68 36.68 0.0M
2022-05-05 39.42 39.42 38.91 38.91 0.0M
2022-05-04 38.75 38.75 38.47 38.47 0.0M
2022-05-03 38.63 38.96 38.30 38.30 0.0M
2022-05-02 38.34 38.34 38.02 38.02 0.0M
2022-04-29 39.53 39.53 39.29 39.29 0.0M
2022-04-28 38.25 38.94 38.25 38.94 0.0M
2022-04-27 37.42 39.07 37.42 39.07 0.0M
2022-04-26 38.97 38.98 38.54 38.54 0.0M
2022-04-25 38.44 38.44 38.38 38.38 0.0M
2022-04-22 40.30 40.98 40.05 40.05 0.0M
2022-04-21 41.25 41.75 41.25 41.75 0.0M
2022-04-20 40.77 40.90 40.77 40.90 0.0M
2022-04-19 40.20 41.41 40.20 41.07 0.0M
2022-04-14 40.28 40.66 40.28 40.66 0.0M
2022-04-13 40.24 40.24 40.02 40.02 0.0M
2022-04-12 40.25 40.50 40.25 40.50 0.0M
2022-04-11 41.46 42.14 40.88 40.88 0.0M
2022-04-08 41.77 41.77 41.71 41.71 0.0M
2022-04-07 42.20 42.20 41.91 41.91 0.0M
2022-04-06 43.05 43.05 42.31 42.31 0.0M
2022-04-05 43.02 43.23 43.01 43.23 0.0M
2022-04-04 41.75 42.83 41.75 42.83 0.0M
2022-04-01 41.67 41.67 41.20 41.20 0.0M
2022-03-31 41.57 42.24 41.57 42.24 0.0M
2022-03-30 42.27 42.27 41.91 41.91 0.0M
2022-03-29 41.98 42.43 41.91 41.91 0.0M
2022-03-28 42.43 42.43 42.03 42.03 0.0M
2022-03-25 41.28 41.28 41.15 41.15 0.0M
2022-03-24 40.85 41.45 40.84 40.84 0.0M
2022-03-23 41.31 41.58 41.01 41.58 0.0M
2022-03-22 41.05 41.24 41.05 41.24 0.0M
2022-03-21 40.56 40.86 40.56 40.86 0.0M
2022-03-18 40.39 40.98 40.39 40.98 0.0M
2022-03-17 39.78 39.78 39.75 39.75 0.0M
2022-03-16 39.10 39.89 39.10 39.89 0.0M
2022-03-15 37.99 38.26 37.99 38.26 0.0M
2022-03-14 40.09 40.09 39.40 39.40 0.0M
2022-03-11 39.54 40.05 39.54 40.05 0.0M
2022-03-10 39.42 39.42 38.96 39.00 0.0M
2022-03-09 38.33 38.94 38.33 38.94 0.0M
2022-03-08 38.42 39.58 38.39 39.58 0.0M
2022-03-07 39.82 39.87 39.82 39.87 0.0M
2022-03-04 39.29 39.29 39.25 39.25 0.0M
2022-03-03 39.62 39.72 39.62 39.72 0.0M
2022-03-02 38.89 39.80 38.89 39.80 0.0M
2022-03-01 39.22 39.22 39.00 39.00 0.0M
2022-02-28 38.79 38.81 38.79 38.81 0.0M
2022-02-25 38.12 39.28 38.04 39.28 0.0M
2022-02-24 36.70 37.59 36.70 37.59 0.0M
2022-02-23 38.05 38.18 38.05 38.18 0.0M
2022-02-22 37.59 38.20 37.59 38.20 0.0M
2022-02-21 38.39 38.39 38.39 38.39 0.0M
2022-02-18 38.79 38.79 38.50 38.50 0.0M
2022-02-17 39.75 39.75 39.59 39.59 0.0M
2022-02-16 40.02 40.02 39.77 39.77 0.0M
2022-02-15 40.19 40.56 40.19 40.56 0.0M
2022-02-14 41.15 41.15 40.85 40.85 0.0M
2022-02-11 42.20 42.20 41.72 41.72 0.0M
2022-02-10 39.97 43.85 39.97 43.85 0.0M
2022-02-09 39.49 40.80 39.49 40.80 0.0M
2022-02-08 39.15 39.45 39.15 39.45 0.0M
2022-02-07 37.99 39.29 37.99 39.29 0.0M
2022-02-04 38.87 38.87 38.33 38.33 0.0M
2022-02-03 39.69 39.69 38.89 38.89 0.0M
2022-02-02 39.63 39.63 39.61 39.61 0.0M
2022-02-01 39.34 39.34 39.17 39.17 0.0M
2022-01-31 38.25 38.46 38.25 38.46 0.0M
2022-01-28 37.76 37.81 37.76 37.81 0.0M
2022-01-27 37.66 38.69 37.66 37.89 0.0M
2022-01-26 38.29 38.81 38.29 38.81 0.0M
2022-01-25 37.96 37.96 37.57 37.94 0.0M
2022-01-24 38.01 38.01 36.87 36.87 0.0M
2022-01-21 38.82 38.82 38.33 38.33 0.0M
2022-01-20 38.92 40.33 38.92 40.33 0.0M
2022-01-19 39.23 39.45 39.23 39.45 0.0M
2022-01-18 40.75 40.75 39.80 39.80 0.0M
2022-01-17 40.22 40.57 40.22 40.57 0.0M
2022-01-14 40.84 40.86 40.45 40.86 0.0M
2022-01-13 41.41 41.54 41.41 41.54 0.0M
2022-01-12 41.41 41.81 41.41 41.81 0.0M
2022-01-11 40.21 40.22 40.21 40.22 0.0M
2022-01-10 40.60 40.60 40.07 40.07 0.0M
2022-01-07 40.92 40.92 40.76 40.76 0.0M
2022-01-06 40.93 41.01 40.93 41.01 0.0M
2022-01-05 43.01 43.01 42.84 42.84 0.0M
2022-01-04 42.67 43.56 42.67 43.56 0.0M
2022-01-03 43.51 43.51 43.51 43.51 0.0M