BROOKFIELD ASSET MANAGEMENT LTD

BAM
🏛️ germany →
49.90
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
2024-12-30 52.00 52.46 51.60 51.60 0.0M
2024-12-27 51.80 52.80 51.80 52.26 0.0M
2024-12-23 52.58 52.58 52.22 52.24 0.0M
2024-12-20 51.70 52.58 51.70 52.58 0.0M
2024-12-19 51.68 52.82 51.68 52.82 0.0M
2024-12-18 54.96 54.96 52.16 52.16 0.0M
2024-12-17 56.08 56.08 54.84 54.84 0.0M
2024-12-16 54.94 55.92 54.94 55.92 0.0M
2024-12-11 55.98 56.22 55.80 56.06 0.0M
2024-12-10 54.16 54.68 54.16 54.68 0.0M
2024-12-09 54.74 55.18 54.70 55.18 0.0M
2024-12-06 54.88 54.94 54.40 54.40 0.0M
2024-12-04 55.04 55.16 55.04 55.16 0.0M
2024-12-03 54.04 54.74 54.04 54.70 0.0M
2024-12-02 54.46 54.80 54.46 54.80 0.0M
2024-11-29 54.12 54.62 53.86 54.18 0.0M
2024-11-28 54.58 54.58 54.50 54.50 0.0M
2024-11-27 54.62 54.62 54.20 54.20 0.0M
2024-11-26 53.22 55.18 53.22 55.18 0.0M
2024-11-25 53.54 53.96 53.04 53.96 0.0M
2024-11-22 52.82 53.40 52.82 53.40 0.0M
2024-11-21 52.38 53.10 52.38 53.10 0.0M
2024-11-20 53.22 53.22 52.04 52.04 0.0M
2024-11-19 52.70 52.70 52.48 52.50 0.0M
2024-11-18 52.44 52.48 51.90 51.90 0.0M
2024-11-15 53.06 53.28 52.30 53.28 0.0M
2024-11-14 53.96 54.00 53.96 54.00 0.0M
2024-11-13 53.26 54.06 53.26 54.06 0.0M
2024-11-12 54.56 54.56 53.54 53.76 0.0M
2024-11-11 53.04 54.42 53.04 54.42 0.0M
2024-11-08 52.30 52.56 52.30 52.56 0.0M
2024-11-07 53.26 53.28 52.12 52.12 0.0M
2024-11-06 52.54 53.44 52.54 53.10 0.0M
2024-11-05 50.58 52.08 50.58 51.58 0.0M
2024-11-04 49.78 52.34 49.78 51.44 0.0M
2024-11-01 49.07 49.49 49.07 49.49 0.0M
2024-10-31 49.30 49.30 48.09 48.09 0.0M
2024-10-30 49.42 49.66 49.38 49.66 0.0M
2024-10-29 49.17 49.50 49.13 49.43 0.0M
2024-10-28 48.94 48.94 48.94 48.94 0.0M
2024-10-25 48.78 49.05 48.52 48.52 0.0M
2024-10-24 46.99 48.62 46.99 48.62 0.0M
2024-10-23 46.86 46.86 46.36 46.71 0.0M
2024-10-22 47.31 47.31 46.51 46.51 0.0M
2024-10-21 47.16 47.19 47.16 47.19 0.0M
2024-10-18 47.33 47.33 46.89 46.89 0.0M
2024-10-17 46.53 47.46 46.23 47.21 0.0M
2024-10-16 44.46 45.97 44.46 45.77 0.0M
2024-10-15 45.39 45.39 45.39 45.39 0.0M
2024-10-14 44.22 44.70 44.22 44.70 0.0M
2024-10-11 44.50 44.87 44.50 44.75 0.0M
2024-10-10 43.75 43.75 43.75 43.75 0.0M
2024-10-09 42.66 42.66 42.66 42.66 0.0M
2024-10-08 42.76 42.76 42.76 42.76 0.0M
2024-10-07 43.65 43.65 43.07 43.07 0.0M
2024-10-04 42.82 43.63 42.82 43.46 0.0M
2024-10-03 43.31 43.31 43.18 43.18 0.0M
2024-10-02 42.59 43.61 42.59 43.61 0.0M
2024-10-01 42.65 43.16 42.26 43.15 0.0M
2024-09-30 42.06 42.59 42.03 42.46 0.0M
2024-09-27 42.66 42.66 42.66 42.66 0.0M
2024-09-26 42.60 42.60 42.24 42.31 0.0M
2024-09-25 42.36 42.36 42.09 42.09 0.0M
2024-09-24 41.88 42.32 41.88 42.31 0.0M
2024-09-23 42.30 42.30 42.30 42.30 0.0M
2024-09-20 42.89 42.89 42.56 42.56 0.0M
2024-09-19 41.10 42.49 41.05 42.49 0.0M
2024-09-18 40.82 40.82 40.74 40.74 0.0M
2024-09-17 40.49 40.49 40.49 40.49 0.0M
2024-09-16 40.22 40.54 40.18 40.24 0.0M
2024-09-13 40.20 40.20 40.20 40.20 0.0M
2024-09-12 39.94 40.34 39.94 40.34 0.0M
2024-09-11 38.71 39.64 38.71 39.64 0.0M
2024-09-09 37.25 38.40 37.25 38.40 0.0M
2024-09-06 36.97 36.97 36.97 36.97 0.0M
2024-09-05 36.28 37.00 36.28 37.00 0.0M
2024-09-04 36.91 36.91 36.91 36.91 0.0M
2024-09-03 36.41 36.60 36.40 36.60 0.0M
2024-09-02 36.94 36.94 36.40 36.40 0.0M
2024-08-30 36.88 36.89 36.88 36.89 0.0M
2024-08-29 37.01 37.01 37.01 37.01 0.0M
2024-08-28 37.39 37.98 37.39 37.98 0.0M
2024-08-27 37.16 37.37 37.16 37.37 0.0M
2024-08-26 37.48 37.48 37.28 37.28 0.0M
2024-08-23 36.27 36.55 36.27 36.55 0.0M
2024-08-22 35.85 35.87 35.85 35.87 0.0M
2024-08-21 36.10 36.10 36.10 36.10 0.0M
2024-08-19 36.84 36.89 36.75 36.75 0.0M
2024-08-16 37.52 37.52 37.52 37.52 0.0M
2024-08-15 36.98 37.59 36.98 37.59 0.0M
2024-08-14 36.33 36.33 36.33 36.33 0.0M
2024-08-13 36.50 36.50 36.50 36.50 0.0M
2024-08-12 36.46 36.54 36.12 36.54 0.0M
2024-08-09 36.40 36.40 36.15 36.15 0.0M
2024-08-07 36.85 36.85 35.57 35.57 0.0M
2024-08-06 36.50 37.01 36.23 37.01 0.0M
2024-08-05 36.49 36.49 35.90 36.03 0.0M
2024-08-02 38.75 38.75 38.75 38.75 0.0M
2024-08-01 40.53 40.53 40.30 40.30 0.0M
2024-07-31 39.86 41.09 39.86 41.09 0.0M
2024-07-30 38.85 39.50 38.85 39.50 0.0M
2024-07-29 39.08 39.08 38.80 38.95 0.0M
2024-07-26 38.42 38.80 38.42 38.73 0.0M
2024-07-25 37.78 38.14 37.62 37.62 0.0M
2024-07-24 38.55 38.55 38.55 38.55 0.0M
2024-07-23 38.99 39.13 38.99 39.13 0.0M
2024-07-22 37.59 38.76 37.59 38.76 0.0M
2024-07-19 37.95 37.95 37.65 37.65 0.0M
2024-07-18 37.83 38.43 37.83 38.43 0.0M
2024-07-17 38.77 38.77 38.00 38.00 0.0M
2024-07-16 37.77 38.86 37.77 38.86 0.0M
2024-07-15 37.30 37.68 37.29 37.37 0.0M
2024-07-12 36.89 37.55 36.89 37.46 0.0M
2024-07-11 36.22 37.10 36.06 37.10 0.0M
2024-07-09 35.13 35.13 35.03 35.03 0.0M
2024-07-08 35.66 35.66 35.66 35.66 0.0M
2024-07-05 35.80 35.80 35.80 35.80 0.0M
2024-07-04 36.44 36.50 36.44 36.50 0.0M
2024-07-03 35.41 36.24 35.41 36.24 0.0M
2024-07-02 35.00 35.00 35.00 35.00 0.0M
2024-07-01 35.32 35.32 35.20 35.20 0.0M
2024-06-28 35.54 35.99 35.41 35.41 0.0M
2024-06-27 35.63 35.86 35.63 35.86 0.0M
2024-06-26 35.98 35.98 35.98 35.98 0.0M
2024-06-25 35.36 35.90 35.36 35.87 0.0M
2024-06-24 35.28 36.00 35.28 36.00 0.0M
2024-06-21 35.10 35.23 35.10 35.23 0.0M
2024-06-20 35.52 35.52 35.52 35.52 0.0M
2024-06-19 35.48 35.48 35.48 35.48 0.0M
2024-06-18 35.40 35.40 35.36 35.36 0.0M
2024-06-17 35.70 35.70 35.00 35.00 0.0M
2024-06-14 35.28 35.41 35.28 35.41 0.0M
2024-06-13 35.03 35.25 35.03 35.24 0.0M
2024-06-12 34.95 35.60 34.90 35.60 0.0M
2024-06-11 35.06 35.06 34.88 34.88 0.0M
2024-06-10 35.42 35.57 35.30 35.57 0.0M
2024-06-07 35.94 35.94 35.27 35.27 0.0M
2024-06-05 36.14 36.42 35.90 36.42 0.0M
2024-06-04 36.20 36.20 35.81 35.81 0.0M
2024-06-03 36.07 36.36 35.86 35.86 0.0M
2024-05-31 36.44 36.44 36.03 36.03 0.0M
2024-05-30 35.37 35.37 35.37 35.37 0.0M
2024-05-29 35.87 35.87 35.54 35.54 0.0M
2024-05-28 37.46 37.46 36.90 36.90 0.0M
2024-05-27 37.25 37.55 37.25 37.51 0.0M
2024-05-24 36.57 37.22 36.57 37.22 0.0M
2024-05-23 36.56 36.86 36.47 36.53 0.0M
2024-05-22 37.11 37.47 37.11 37.47 0.0M
2024-05-21 37.39 37.39 37.17 37.17 0.0M
2024-05-20 37.00 37.05 37.00 37.05 0.0M
2024-05-16 36.65 36.88 36.42 36.88 0.0M
2024-05-15 37.07 37.07 37.07 37.07 0.0M
2024-05-14 36.51 36.86 36.51 36.82 0.0M
2024-05-13 36.73 36.73 36.73 36.73 0.0M
2024-05-09 36.24 37.21 36.24 37.21 0.0M
2024-05-08 36.97 36.97 35.50 35.97 0.0M
2024-05-07 36.97 37.31 36.97 37.31 0.0M
2024-05-06 36.21 36.86 36.19 36.86 0.0M
2024-05-03 36.34 36.37 36.34 36.37 0.0M
2024-05-02 35.82 35.84 35.62 35.74 0.0M
2024-04-30 37.47 37.47 36.62 36.62 0.0M
2024-04-29 37.30 37.30 37.04 37.04 0.0M
2024-04-25 36.59 36.59 35.83 35.83 0.0M
2024-04-24 36.91 36.91 36.43 36.43 0.0M
2024-04-22 36.07 36.07 36.07 36.07 0.0M
2024-04-19 35.76 36.09 35.76 36.08 0.0M
2024-04-17 36.02 36.82 36.02 36.82 0.0M
2024-04-16 36.42 36.42 35.70 36.28 0.0M
2024-04-15 37.33 37.38 36.37 36.37 0.0M
2024-04-12 37.00 37.00 36.93 36.93 0.0M
2024-04-11 37.66 37.66 37.66 37.66 0.0M
2024-04-10 38.28 38.28 38.00 38.00 0.0M
2024-04-09 37.90 38.29 37.90 38.29 0.0M
2024-04-08 38.29 38.35 38.29 38.35 0.0M
2024-04-04 38.24 38.74 38.24 38.74 0.0M
2024-04-03 38.18 38.18 38.18 38.18 0.0M
2024-04-02 39.29 39.29 37.93 37.93 0.0M
2024-03-28 38.53 38.86 38.53 38.86 0.0M
2024-03-27 37.98 38.42 37.98 38.42 0.0M
2024-03-26 38.42 38.42 38.42 38.42 0.0M
2024-03-25 39.18 39.18 38.21 38.21 0.0M
2024-03-21 38.18 39.44 38.18 39.44 0.0M
2024-03-19 37.27 37.39 37.09 37.10 0.0M
2024-03-18 37.71 37.71 37.27 37.27 0.0M
2024-03-15 37.71 37.71 37.67 37.67 0.0M
2024-03-14 37.53 37.53 37.53 37.53 0.0M
2024-03-13 38.50 38.68 38.33 38.33 0.0M
2024-03-12 38.22 38.22 38.22 38.22 0.0M
2024-03-11 38.12 38.12 38.02 38.02 0.0M
2024-03-08 39.06 39.06 39.06 39.06 0.0M
2024-03-07 38.71 39.11 38.71 39.11 0.0M
2024-03-06 38.51 38.74 38.15 38.74 0.0M
2024-03-05 38.03 38.03 38.03 38.03 0.0M
2024-03-04 38.07 38.10 38.07 38.10 0.0M
2024-03-01 37.51 38.27 37.47 38.27 0.0M
2024-02-29 37.47 37.47 37.47 37.47 0.0M
2024-02-28 37.59 37.59 37.59 37.59 0.0M
2024-02-27 38.00 38.00 37.65 37.65 0.0M
2024-02-26 38.02 38.02 38.02 38.02 0.0M
2024-02-23 38.31 38.70 38.30 38.30 0.0M
2024-02-22 37.28 38.32 37.28 38.32 0.0M
2024-02-21 37.47 37.47 37.10 37.10 0.0M
2024-02-20 38.13 38.13 37.37 37.37 0.0M
2024-02-19 38.10 38.10 38.10 38.10 0.0M
2024-02-16 38.22 38.22 38.22 38.22 0.0M
2024-02-15 37.68 38.25 37.31 38.25 0.0M
2024-02-14 36.86 37.46 36.86 37.45 0.0M
2024-02-13 37.06 37.06 36.74 36.74 0.0M
2024-02-12 37.23 37.89 37.23 37.89 0.0M
2024-02-09 36.90 36.90 36.90 36.90 0.0M
2024-02-08 37.12 37.12 36.80 36.95 0.0M
2024-02-07 37.05 37.05 37.05 37.05 0.0M
2024-02-06 36.71 37.15 36.71 36.93 0.0M
2024-02-05 37.18 37.19 37.18 37.19 0.0M
2024-02-01 37.03 37.03 36.66 36.66 0.0M
2024-01-31 37.79 37.79 37.79 37.79 0.0M
2024-01-30 37.63 37.95 37.63 37.95 0.0M
2024-01-29 37.22 37.29 37.22 37.29 0.0M
2024-01-26 37.17 37.25 37.17 37.25 0.0M
2024-01-25 37.00 37.06 36.93 36.93 0.0M
2024-01-24 36.21 36.21 36.21 36.21 0.0M
2024-01-23 35.60 36.11 35.20 36.11 0.0M
2024-01-22 35.68 35.97 35.68 35.97 0.0M
2024-01-19 35.43 35.43 35.30 35.30 0.0M
2024-01-18 35.07 35.07 34.96 34.96 0.0M
2024-01-17 35.52 35.52 34.29 34.41 0.0M
2024-01-16 35.60 35.60 35.28 35.28 0.0M
2024-01-12 35.09 35.35 35.09 35.35 0.0M
2024-01-11 35.66 36.06 35.11 35.11 0.0M
2024-01-10 35.61 35.91 35.61 35.90 0.0M
2024-01-09 35.59 35.59 34.97 35.27 0.0M
2024-01-08 34.77 34.90 34.77 34.90 0.0M
2024-01-05 35.01 35.19 35.01 35.17 0.0M
2024-01-04 34.80 35.00 34.80 35.00 0.0M
2024-01-03 35.27 35.27 35.27 35.27 0.0M
2024-01-02 36.23 36.23 35.53 35.53 0.0M