Bruker Corporation (FRA:BKD)
Germany
· Delayed Price · Currency is EUR 41.23
+0.49 (1.20%)
At close: Dec 5, 2025
Bruker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 1.20% | - |
| Dec 4, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -1.71% | - |
| Dec 3, 2025 | 40.32 | 41.45 | 40.32 | 41.45 | 41.45 | 1.54% | 103 |
| Dec 2, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.31% | - |
| Dec 1, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -2.06% | - |
| Nov 28, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.62% | - |
| Nov 27, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.12% | - |
| Nov 26, 2025 | 42.76 | 42.76 | 41.96 | 42.02 | 42.02 | -0.07% | 100 |
| Nov 25, 2025 | 41.03 | 42.05 | 41.03 | 42.05 | 42.05 | 1.52% | 442 |
| Nov 24, 2025 | 40.79 | 41.42 | 40.79 | 41.42 | 41.42 | 9.87% | 60 |
| Nov 21, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.03% | 200 |
| Nov 20, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 2.09% | - |
| Nov 19, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.90% | - |
| Nov 18, 2025 | 35.49 | 36.23 | 35.49 | 36.23 | 36.23 | 0.67% | 415 |
| Nov 17, 2025 | 35.70 | 35.99 | 35.70 | 35.99 | 35.99 | -0.99% | 50 |
| Nov 14, 2025 | 35.48 | 36.35 | 35.48 | 36.35 | 36.35 | -0.55% | 120 |
| Nov 13, 2025 | 36.47 | 36.86 | 36.47 | 36.55 | 36.55 | 0.91% | 313 |
| Nov 12, 2025 | 35.77 | 36.22 | 35.77 | 36.22 | 36.22 | 2.32% | 254 |
| Nov 11, 2025 | 34.92 | 35.40 | 34.92 | 35.40 | 35.40 | 1.46% | 286 |
| Nov 10, 2025 | 34.30 | 34.89 | 34.30 | 34.89 | 34.89 | 1.60% | 362 |
| Nov 7, 2025 | 33.95 | 34.34 | 33.95 | 34.34 | 34.34 | -0.49% | 500 |
| Nov 6, 2025 | 34.68 | 34.68 | 34.51 | 34.51 | 34.51 | 0.17% | 80 |
| Nov 5, 2025 | 34.69 | 34.69 | 34.45 | 34.45 | 34.45 | 5.09% | 75 |
| Nov 4, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.73% | - |
| Nov 3, 2025 | 33.38 | 33.49 | 33.02 | 33.02 | 33.02 | 4.93% | 870 |
| Oct 31, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -3.02% | - |
| Oct 30, 2025 | 32.41 | 32.45 | 32.41 | 32.45 | 32.45 | -2.05% | 100 |
| Oct 29, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.70% | 500 |
| Oct 28, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -3.21% | - |
| Oct 27, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.06% | 100 |
| Oct 24, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.82% | - |
| Oct 23, 2025 | 33.35 | 34.69 | 33.35 | 34.25 | 34.25 | 3.10% | 413 |
| Oct 22, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.19% | - |
| Oct 21, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.36% | - |
| Oct 20, 2025 | 31.49 | 32.95 | 31.49 | 32.95 | 32.95 | 2.46% | 660 |
| Oct 17, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.50% | - |
| Oct 16, 2025 | 30.82 | 32.00 | 30.82 | 32.00 | 32.00 | -0.84% | 1,040 |
| Oct 15, 2025 | 31.68 | 32.27 | 31.68 | 32.27 | 32.27 | 3.30% | 180 |
| Oct 14, 2025 | 30.86 | 31.24 | 30.86 | 31.24 | 31.24 | -1.61% | 78 |
| Oct 13, 2025 | 30.71 | 31.75 | 30.68 | 31.75 | 31.75 | 3.86% | 200 |
| Oct 10, 2025 | 30.88 | 31.60 | 30.57 | 30.57 | 30.57 | 3.49% | 560 |
| Oct 9, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.83% | - |
| Oct 8, 2025 | 29.53 | 30.15 | 29.53 | 30.09 | 30.09 | -2.87% | 435 |
| Oct 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.74% | - |
| Oct 6, 2025 | 31.11 | 31.29 | 31.11 | 31.21 | 31.21 | 4.03% | 37 |
| Oct 3, 2025 | 29.59 | 30.00 | 29.59 | 30.00 | 30.00 | 2.25% | 100 |
| Oct 2, 2025 | 29.41 | 29.41 | 29.34 | 29.34 | 29.34 | 7.87% | 30 |
| Oct 1, 2025 | 27.31 | 27.31 | 27.20 | 27.20 | 27.20 | 2.68% | 200 |
| Sep 30, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.95% | 20 |
| Sep 29, 2025 | 27.00 | 27.00 | 26.07 | 26.24 | 26.24 | -1.24% | 1,650 |
| Sep 26, 2025 | 26.16 | 26.57 | 26.16 | 26.57 | 26.57 | -1.85% | 950 |
| Sep 25, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -5.08% | - |
| Sep 24, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 3.63% | - |
| Sep 23, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.85% | - |
| Sep 22, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.00 | 0.07% | - |
| Sep 19, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.98 | 3.55% | - |
| Sep 18, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.02 | -4.35% | - |
| Sep 17, 2025 | 27.84 | 28.29 | 27.84 | 28.29 | 28.25 | 0.43% | 15 |
| Sep 16, 2025 | 27.05 | 28.17 | 27.05 | 28.17 | 28.13 | 7.23% | 540 |
| Sep 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.23 | -3.21% | - |
| Sep 12, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.10 | 3.31% | - |
| Sep 11, 2025 | 25.89 | 26.27 | 25.89 | 26.27 | 26.23 | 0.34% | 100 |
| Sep 10, 2025 | 26.43 | 26.85 | 26.18 | 26.18 | 26.14 | -0.83% | 361 |
| Sep 9, 2025 | 26.88 | 26.88 | 26.40 | 26.40 | 26.36 | -0.83% | 200 |
| Sep 8, 2025 | 26.13 | 26.62 | 26.13 | 26.62 | 26.58 | 2.78% | 100 |
| Sep 5, 2025 | 25.32 | 25.90 | 25.16 | 25.90 | 25.86 | -0.80% | 143 |
| Sep 4, 2025 | 25.08 | 26.11 | 25.08 | 26.11 | 26.07 | 5.28% | 180 |
| Sep 3, 2025 | 26.01 | 26.01 | 24.80 | 24.80 | 24.76 | -13.92% | 345 |
| Sep 2, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.77 | -2.04% | 15 |
| Sep 1, 2025 | 28.70 | 29.41 | 28.70 | 29.41 | 29.37 | 0.58% | 15 |
| Aug 29, 2025 | 28.42 | 29.24 | 28.42 | 29.24 | 29.20 | 3.36% | 100 |
| Aug 28, 2025 | 28.60 | 28.98 | 28.29 | 28.29 | 28.25 | -2.21% | 55 |
| Aug 27, 2025 | 29.10 | 29.78 | 28.93 | 28.93 | 28.89 | -3.70% | 525 |
| Aug 26, 2025 | 29.77 | 30.04 | 29.77 | 30.04 | 29.99 | -1.35% | 59 |
| Aug 25, 2025 | 30.47 | 30.47 | 30.45 | 30.45 | 30.40 | -0.10% | 200 |
| Aug 22, 2025 | 28.95 | 30.48 | 28.95 | 30.48 | 30.43 | 5.69% | 955 |
| Aug 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.80 | -4.03% | - |
| Aug 20, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.00 | 1.86% | - |
| Aug 19, 2025 | 29.14 | 29.50 | 29.14 | 29.50 | 29.46 | 0.75% | 300 |
| Aug 18, 2025 | 28.45 | 29.28 | 28.45 | 29.28 | 29.24 | 0.83% | 88 |
| Aug 15, 2025 | 29.28 | 29.69 | 29.04 | 29.04 | 29.00 | -0.95% | 197 |
| Aug 14, 2025 | 29.29 | 29.75 | 29.29 | 29.32 | 29.28 | 0.79% | 105 |
| Aug 13, 2025 | 27.51 | 29.09 | 27.51 | 29.09 | 29.05 | 9.03% | 2,578 |
| Aug 12, 2025 | 26.32 | 26.68 | 26.32 | 26.68 | 26.64 | 2.03% | 100 |
| Aug 11, 2025 | 25.92 | 26.15 | 25.92 | 26.15 | 26.11 | -1.32% | 768 |
| Aug 8, 2025 | 26.59 | 26.91 | 26.20 | 26.50 | 26.46 | -0.75% | 600 |
| Aug 7, 2025 | 26.10 | 26.70 | 26.10 | 26.70 | 26.66 | 1.64% | 385 |
| Aug 6, 2025 | 27.85 | 28.26 | 26.27 | 26.27 | 26.23 | -5.77% | 1,158 |
| Aug 5, 2025 | 29.95 | 29.95 | 27.88 | 27.88 | 27.84 | -7.38% | 2,678 |
| Aug 4, 2025 | 32.61 | 32.67 | 28.74 | 30.10 | 30.05 | -10.15% | 2,250 |
| Aug 1, 2025 | 33.35 | 33.50 | 33.35 | 33.50 | 33.45 | -1.38% | 80 |
| Jul 31, 2025 | 35.62 | 35.62 | 33.97 | 33.97 | 33.92 | -5.90% | 1,400 |
| Jul 30, 2025 | 36.16 | 36.16 | 36.10 | 36.10 | 36.05 | -1.42% | 1,128 |
| Jul 29, 2025 | 37.68 | 37.68 | 36.62 | 36.62 | 36.56 | -2.22% | 60 |
| Jul 28, 2025 | 35.79 | 37.45 | 35.79 | 37.45 | 37.39 | 6.63% | 730 |
| Jul 25, 2025 | 34.42 | 35.12 | 34.42 | 35.12 | 35.07 | 0.06% | 250 |
| Jul 24, 2025 | 33.82 | 35.10 | 33.75 | 35.10 | 35.05 | 2.87% | 542 |
| Jul 23, 2025 | 32.86 | 34.12 | 32.86 | 34.12 | 34.07 | 4.44% | 1,589 |
| Jul 22, 2025 | 30.68 | 32.67 | 30.68 | 32.67 | 32.62 | 5.87% | 698 |
| Jul 21, 2025 | 35.69 | 35.95 | 29.75 | 30.86 | 30.81 | -10.99% | 1,580 |