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
2023-12-29 36.20 36.20 36.20 36.20 0.0M
2023-12-28 36.60 36.60 36.60 36.60 0.0M
2023-12-27 36.20 36.60 36.20 36.60 0.0M
2023-12-22 36.20 36.20 36.20 36.20 0.0M
2023-12-21 35.40 36.20 35.40 36.20 0.0M
2023-12-20 35.80 35.80 35.80 35.80 0.0M
2023-12-19 35.00 35.00 35.00 35.00 0.0M
2023-12-18 35.20 35.20 35.20 35.20 0.0M
2023-12-15 35.60 36.00 35.60 36.00 0.0M
2023-12-14 35.00 36.00 35.00 36.00 0.0M
2023-12-13 33.60 34.00 33.60 34.00 0.0M
2023-12-12 33.60 33.60 33.60 33.60 0.0M
2023-12-11 33.20 33.20 33.20 33.20 0.0M
2023-12-08 33.20 33.40 33.20 33.40 0.0M
2023-12-07 33.00 33.00 32.80 32.80 0.0M
2023-12-06 32.80 33.40 32.80 33.40 0.0M
2023-12-05 33.20 33.20 33.00 33.00 0.0M
2023-12-04 33.20 33.40 33.20 33.20 0.0M
2023-12-01 32.20 32.20 32.20 32.20 0.0M
2023-11-30 32.20 32.40 32.20 32.40 0.0M
2023-11-29 31.60 31.80 31.60 31.80 0.0M
2023-11-28 31.00 31.00 30.80 30.80 0.0M
2023-11-27 30.80 30.80 30.80 30.80 0.0M
2023-11-24 31.20 31.20 31.20 31.20 0.0M
2023-11-23 31.40 31.40 31.40 31.40 0.0M
2023-11-22 31.00 31.00 31.00 31.00 0.0M
2023-11-21 31.40 31.40 31.00 31.00 0.0M
2023-11-20 30.80 30.80 30.80 30.80 0.0M
2023-11-17 31.40 31.40 31.20 31.40 0.0M
2023-11-16 31.60 31.60 31.40 31.40 0.0M
2023-11-15 31.80 31.80 31.60 31.60 0.0M
2023-11-14 30.01 31.08 30.01 31.08 0.0M
2023-11-13 30.20 30.30 29.75 29.87 0.0M
2023-11-10 30.16 30.48 30.16 30.48 0.0M
2023-11-09 29.95 30.80 29.95 30.80 0.0M
2023-11-08 29.81 30.09 29.81 29.97 0.0M
2023-11-07 30.10 30.10 29.86 30.03 0.0M
2023-11-06 31.40 31.40 30.59 30.59 0.0M
2023-11-03 30.15 31.12 30.15 31.12 0.0M
2023-11-02 28.58 29.58 28.58 29.58 0.0M
2023-11-01 27.56 28.52 27.56 28.46 0.0M
2023-10-31 27.39 27.57 27.22 27.37 0.0M
2023-10-30 27.01 27.95 27.01 27.95 0.0M
2023-10-27 28.30 28.93 27.73 27.73 0.0M
2023-10-26 28.20 28.59 28.20 28.59 0.0M
2023-10-25 29.16 29.16 28.41 28.41 0.0M
2023-10-24 29.20 29.30 29.10 29.30 0.0M
2023-10-23 28.99 29.00 28.99 29.00 0.0M
2023-10-20 29.39 29.39 29.26 29.26 0.0M
2023-10-19 30.26 30.26 30.26 30.26 0.0M
2023-10-18 31.22 31.22 30.45 30.58 0.0M
2023-10-17 30.97 30.97 30.72 30.95 0.0M
2023-10-16 30.49 31.18 30.49 31.18 0.0M
2023-10-13 30.83 30.83 30.83 30.83 0.0M
2023-10-12 31.33 31.33 31.27 31.27 0.0M
2023-10-11 30.34 30.92 30.12 30.92 0.0M
2023-10-10 29.01 29.32 28.81 29.32 0.0M
2023-10-09 28.85 28.85 28.85 28.85 0.0M
2023-10-06 28.15 28.15 28.14 28.14 0.0M
2023-10-05 28.58 28.84 28.58 28.84 0.0M
2023-10-04 28.63 28.63 28.63 28.63 0.0M
2023-10-03 28.45 29.10 28.42 28.56 0.0M
2023-10-02 29.29 29.29 28.83 28.83 0.0M
2023-09-29 30.39 31.06 29.73 29.73 0.0M
2023-09-28 29.86 29.95 29.86 29.95 0.0M
2023-09-27 30.25 30.50 30.14 30.14 0.0M
2023-09-26 30.74 31.18 30.45 30.45 0.0M
2023-09-25 30.50 30.87 30.50 30.87 0.0M
2023-09-22 31.02 31.45 30.92 31.02 0.0M
2023-09-21 32.65 32.65 31.21 31.21 0.0M
2023-09-20 32.75 33.00 32.75 32.94 0.0M
2023-09-19 33.49 34.04 33.49 34.00 0.0M
2023-09-18 34.48 34.48 33.56 33.56 0.0M
2023-09-15 33.85 33.85 33.65 33.65 0.0M
2023-09-14 32.70 33.40 32.70 33.40 0.0M
2023-09-13 32.06 32.06 31.87 31.87 0.0M
2023-09-12 32.33 32.43 32.33 32.43 0.0M
2023-09-11 31.79 31.79 31.69 31.69 0.0M
2023-09-08 31.29 31.29 31.29 31.29 0.0M
2023-09-07 31.59 31.59 31.19 31.19 0.0M
2023-09-06 31.41 31.55 31.41 31.55 0.0M
2023-09-05 32.00 32.00 31.87 31.87 0.0M
2023-09-04 32.05 32.05 32.03 32.03 0.0M
2023-09-01 31.41 32.36 31.41 32.36 0.0M
2023-08-31 31.19 31.55 31.19 31.55 0.0M
2023-08-30 31.14 31.14 31.02 31.02 0.0M
2023-08-29 30.35 30.51 30.35 30.51 0.0M
2023-08-28 30.00 30.00 30.00 30.00 0.0M
2023-08-25 29.71 30.03 29.71 30.03 0.0M
2023-08-24 29.96 30.16 29.93 30.16 0.0M
2023-08-23 29.54 29.54 29.54 29.54 0.0M
2023-08-22 30.05 30.05 29.78 29.78 0.0M
2023-08-21 29.60 29.93 29.60 29.93 0.0M
2023-08-18 29.82 29.82 29.66 29.76 0.0M
2023-08-17 30.53 30.53 29.98 29.98 0.0M
2023-08-16 30.38 30.41 30.38 30.41 0.0M
2023-08-15 31.17 31.67 30.77 30.91 0.0M
2023-08-14 31.38 31.48 31.38 31.48 0.0M
2023-08-11 31.41 31.41 30.79 30.79 0.0M
2023-08-10 29.70 31.35 29.70 31.16 0.0M
2023-08-09 30.15 30.15 30.09 30.09 0.0M
2023-08-08 29.70 29.75 29.70 29.75 0.0M
2023-08-07 30.15 30.15 30.15 30.15 0.0M
2023-08-04 29.65 29.95 29.65 29.95 0.0M
2023-08-03 30.46 30.46 30.46 30.46 0.0M
2023-08-02 31.17 31.17 30.81 30.81 0.0M
2023-08-01 31.63 31.63 31.21 31.21 0.0M
2023-07-31 31.39 31.81 31.39 31.81 0.0M
2023-07-28 31.65 31.96 31.65 31.96 0.0M
2023-07-27 31.86 32.20 31.71 32.20 0.0M
2023-07-26 32.14 32.14 32.14 32.14 0.0M
2023-07-25 31.95 32.25 31.95 32.25 0.0M
2023-07-24 31.74 32.13 31.74 32.13 0.0M
2023-07-21 31.68 31.68 31.68 31.68 0.0M
2023-07-20 31.86 31.86 31.86 31.86 0.0M
2023-07-19 31.14 31.53 31.14 31.53 0.0M
2023-07-18 30.29 30.29 30.29 30.29 0.0M
2023-07-17 30.31 30.50 30.31 30.50 0.0M
2023-07-14 30.64 31.12 30.64 30.75 0.0M
2023-07-13 29.61 30.80 29.61 30.80 0.0M
2023-07-12 29.28 29.28 29.28 29.28 0.0M
2023-07-11 29.34 29.34 29.34 29.34 0.0M
2023-07-10 29.44 29.44 29.41 29.41 0.0M
2023-07-07 29.14 29.57 29.14 29.46 0.0M
2023-07-06 30.52 30.52 30.10 30.10 0.0M
2023-07-05 30.60 30.78 30.60 30.78 0.0M
2023-07-04 30.75 30.75 30.75 30.75 0.0M
2023-07-03 30.81 31.00 30.81 30.83 0.0M
2023-06-30 29.88 30.49 29.88 30.49 0.0M
2023-06-29 29.67 29.86 29.67 29.85 0.0M
2023-06-28 29.35 29.95 29.35 29.49 0.0M
2023-06-27 28.45 28.87 28.45 28.87 0.0M
2023-06-26 28.50 28.66 28.50 28.66 0.0M
2023-06-23 28.40 28.83 28.40 28.83 0.0M
2023-06-22 29.25 29.25 28.85 28.85 0.0M
2023-06-21 30.56 30.56 29.51 29.51 0.0M
2023-06-20 30.11 30.11 29.87 29.87 0.0M
2023-06-19 30.62 30.62 30.25 30.25 0.0M
2023-06-16 30.22 30.22 30.22 30.22 0.0M
2023-06-15 30.45 30.64 30.29 30.64 0.0M
2023-06-14 30.18 30.35 30.18 30.27 0.0M
2023-06-13 29.61 30.10 29.61 30.10 0.0M
2023-06-12 29.60 29.80 29.60 29.80 0.0M
2023-06-09 29.21 29.69 29.21 29.69 0.0M
2023-06-08 29.66 29.66 29.66 29.66 0.0M
2023-06-07 29.63 29.80 29.63 29.64 0.0M
2023-06-06 28.78 28.78 28.78 28.78 0.0M
2023-06-05 28.90 28.90 28.80 28.80 0.0M
2023-06-02 28.21 28.71 28.21 28.71 0.0M
2023-06-01 28.01 28.01 27.97 27.97 0.0M
2023-05-31 28.50 28.50 28.50 28.50 0.0M
2023-05-30 29.01 29.61 28.82 28.82 0.0M
2023-05-29 29.08 29.23 29.08 29.23 0.0M
2023-05-26 28.71 28.82 28.71 28.82 0.0M
2023-05-25 28.39 28.69 28.37 28.69 0.0M
2023-05-24 29.06 29.06 28.52 28.53 0.0M
2023-05-23 28.85 29.42 28.85 29.00 0.0M
2023-05-22 28.38 28.88 28.38 28.88 0.0M
2023-05-19 28.71 28.71 28.48 28.64 0.0M
2023-05-18 28.53 28.76 28.53 28.76 0.0M
2023-05-17 27.56 27.84 27.56 27.84 0.0M
2023-05-16 27.93 27.93 27.85 27.85 0.0M
2023-05-15 28.19 28.50 28.10 28.10 0.0M
2023-05-12 28.51 28.51 27.76 27.76 0.0M
2023-05-11 28.34 28.79 27.74 27.74 0.0M
2023-05-10 29.34 29.34 28.77 28.77 0.0M
2023-05-09 28.97 28.97 28.60 28.60 0.0M
2023-05-08 28.31 28.71 28.31 28.71 0.0M
2023-05-05 27.40 28.07 27.40 28.07 0.0M
2023-05-04 27.79 27.89 27.56 27.56 0.0M
2023-05-03 27.89 27.96 27.89 27.96 0.0M
2023-05-02 29.19 29.19 28.63 28.63 0.0M
2023-04-28 28.92 28.92 28.92 28.92 0.0M
2023-04-27 28.02 28.02 28.02 28.02 0.0M
2023-04-26 28.87 28.87 28.73 28.73 0.0M
2023-04-25 30.06 30.06 30.06 30.06 0.0M
2023-04-24 30.12 30.12 30.12 30.12 0.0M
2023-04-21 30.18 30.18 30.08 30.08 0.0M
2023-04-20 30.19 30.51 30.07 30.10 0.0M
2023-04-19 29.83 30.04 29.80 30.04 0.0M
2023-04-18 29.85 30.22 29.85 29.95 0.0M
2023-04-17 29.32 29.56 29.32 29.56 0.0M
2023-04-14 29.75 30.18 29.75 30.18 0.0M
2023-04-13 29.08 29.69 28.62 29.59 0.0M
2023-04-12 29.12 29.21 29.10 29.18 0.0M
2023-04-11 28.96 29.38 28.96 29.25 0.0M
2023-04-06 28.88 28.99 28.88 28.99 0.0M
2023-04-05 29.01 29.29 28.89 28.89 0.0M
2023-04-04 29.59 29.59 29.55 29.55 0.0M
2023-04-03 30.08 30.63 29.68 29.68 0.0M
2023-03-31 28.93 29.63 28.93 29.32 0.0M
2023-03-30 28.73 29.33 28.73 28.98 0.0M
2023-03-29 27.77 28.23 27.77 28.22 0.0M
2023-03-28 27.90 28.06 27.58 27.58 0.0M
2023-03-27 28.01 28.01 27.70 27.87 0.0M
2023-03-24 26.98 26.98 26.82 26.82 0.0M
2023-03-23 26.82 27.35 26.82 27.35 0.0M
2023-03-22 27.70 27.76 27.70 27.76 0.0M
2023-03-21 27.18 27.50 27.18 27.50 0.0M
2023-03-20 26.51 27.25 26.50 27.25 0.0M
2023-03-17 27.38 27.38 27.26 27.26 0.0M
2023-03-16 26.86 27.70 26.86 27.66 0.0M
2023-03-15 27.30 27.33 27.30 27.33 0.0M
2023-03-14 26.92 28.29 26.91 27.92 0.0M
2023-03-13 28.73 28.73 28.73 28.73 0.0M
2023-03-10 29.66 30.00 28.58 28.58 0.0M
2023-03-09 30.72 31.30 29.99 29.99 0.0M
2023-03-08 30.55 30.74 30.55 30.74 0.0M
2023-03-07 31.40 31.40 31.28 31.28 0.0M
2023-03-06 32.00 32.36 31.80 31.80 0.0M
2023-03-03 31.31 31.53 31.31 31.53 0.0M
2023-03-02 31.06 31.58 30.73 30.73 0.0M
2023-03-01 31.40 31.76 31.40 31.41 0.0M
2023-02-28 31.70 31.70 31.41 31.41 0.0M
2023-02-27 31.70 32.10 31.70 31.90 0.0M
2023-02-24 32.30 32.36 31.57 31.57 0.0M
2023-02-23 32.19 32.44 32.19 32.44 0.0M
2023-02-22 32.42 32.43 32.00 32.00 0.0M
2023-02-21 33.24 33.96 32.90 32.90 0.0M
2023-02-20 33.56 33.56 33.56 33.56 0.0M
2023-02-17 33.73 33.73 33.49 33.49 0.0M
2023-02-16 34.10 34.10 33.50 33.50 0.0M
2023-02-15 33.87 35.00 33.87 34.15 0.0M
2023-02-14 34.17 34.60 34.00 34.10 0.0M
2023-02-13 34.17 34.34 34.17 34.34 0.0M
2023-02-10 34.11 34.12 34.11 34.12 0.0M
2023-02-09 34.57 35.70 34.57 35.35 0.0M
2023-02-08 34.17 35.00 34.17 34.45 0.0M
2023-02-07 33.79 34.45 33.67 34.45 0.0M
2023-02-06 35.00 35.00 33.52 34.01 0.0M
2023-02-03 35.84 35.84 34.60 34.97 0.0M
2023-02-02 33.97 34.72 33.97 34.72 0.0M
2023-02-01 34.58 34.58 33.55 33.78 0.0M
2023-01-31 33.43 34.30 33.43 34.16 0.0M
2023-01-30 35.60 35.60 34.00 34.00 0.0M
2023-01-27 34.28 35.18 34.28 34.36 0.0M
2023-01-26 34.19 34.34 34.00 34.34 0.0M
2023-01-25 33.41 34.29 33.12 33.81 0.0M
2023-01-24 34.61 34.80 33.93 34.02 0.0M
2023-01-23 32.95 33.84 32.95 33.84 0.0M
2023-01-20 32.83 32.89 32.83 32.89 0.0M
2023-01-19 32.79 33.35 32.79 32.92 0.0M
2023-01-18 32.88 33.23 32.88 33.23 0.0M
2023-01-17 33.00 33.00 33.00 33.00 0.0M
2023-01-16 32.70 32.77 32.70 32.77 0.0M
2023-01-13 32.24 32.88 32.24 32.88 0.0M
2023-01-12 32.00 32.55 32.00 32.43 0.0M
2023-01-11 31.22 31.86 31.22 31.86 0.0M
2023-01-10 31.39 31.39 31.03 31.03 0.0M
2023-01-09 31.08 31.42 31.08 31.42 0.0M
2023-01-06 30.52 30.75 30.52 30.75 0.0M
2023-01-05 30.85 30.85 30.50 30.50 0.0M
2023-01-04 29.79 30.47 29.79 30.47 0.0M
2023-01-03 30.05 30.05 30.03 30.03 0.0M
2023-01-02 29.46 29.90 29.46 29.90 0.0M