Brookfield Corporation (FRA:K7X)
Germany
· Delayed Price · Currency is EUR 35.00
-2.20 (-5.91%)
At close: Mar 6, 2026
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -5.91% | 1,000 |
| Mar 5, 2026 | 37.00 | 38.20 | 36.90 | 37.20 | 37.20 | -0.27% | 1,396 |
| Mar 4, 2026 | 36.70 | 37.30 | 36.70 | 37.30 | 37.30 | 3.32% | 340 |
| Mar 3, 2026 | 37.30 | 37.30 | 36.10 | 36.10 | 36.10 | -2.17% | 899 |
| Mar 2, 2026 | 37.70 | 37.70 | 36.00 | 36.90 | 36.90 | -0.27% | 653 |
| Feb 27, 2026 | 38.10 | 38.40 | 37.00 | 37.00 | 37.00 | -4.64% | 339 |
| Feb 26, 2026 | 39.10 | 39.10 | 38.80 | 38.80 | 38.80 | 0.52% | 137 |
| Feb 25, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 2.66% | 415 |
| Feb 24, 2026 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | 1.08% | 52 |
| Feb 23, 2026 | 38.30 | 39.00 | 37.20 | 37.20 | 37.20 | -4.86% | 616 |
| Feb 20, 2026 | 39.20 | 39.20 | 39.10 | 39.10 | 39.10 | -0.26% | 70 |
| Feb 19, 2026 | 40.20 | 40.80 | 39.20 | 39.20 | 39.20 | -2.49% | 58 |
| Feb 18, 2026 | 40.30 | 40.30 | 39.90 | 40.20 | 40.20 | -0.25% | 78 |
| Feb 17, 2026 | 39.60 | 40.70 | 39.60 | 40.30 | 40.30 | 0.25% | 780 |
| Feb 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.74% | - |
| Feb 13, 2026 | 39.70 | 40.50 | 39.70 | 40.50 | 40.50 | 0.50% | 1,250 |
| Feb 12, 2026 | 39.60 | 40.30 | 39.60 | 40.30 | 40.30 | 0.25% | 100 |
| Feb 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.29% | - |
| Feb 10, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.51% | - |
| Feb 9, 2026 | 38.10 | 39.50 | 38.10 | 39.50 | 39.50 | 3.95% | 425 |
| Feb 6, 2026 | 37.80 | 38.30 | 37.00 | 38.00 | 38.00 | -1.55% | 9,057 |
| Feb 5, 2026 | 39.80 | 39.80 | 38.00 | 38.60 | 38.60 | -0.52% | 1,106 |
| Feb 4, 2026 | 37.90 | 38.80 | 37.30 | 38.80 | 38.80 | -3.00% | 11,715 |
| Feb 3, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 2.56% | 10 |
| Feb 2, 2026 | 37.00 | 39.00 | 36.90 | 39.00 | 39.00 | 1.30% | 1,155 |
| Jan 30, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -1.28% | 498 |
| Jan 29, 2026 | 39.20 | 39.60 | 39.00 | 39.00 | 39.00 | - | 51 |
| Jan 28, 2026 | 39.60 | 40.30 | 39.00 | 39.00 | 39.00 | -1.52% | 297 |
| Jan 27, 2026 | 39.60 | 39.90 | 39.60 | 39.60 | 39.60 | 1.02% | 65 |
| Jan 26, 2026 | 39.60 | 39.90 | 39.20 | 39.20 | 39.20 | -1.01% | 80 |
| Jan 23, 2026 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | -0.50% | 145 |
| Jan 22, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 2.31% | 10 |
| Jan 21, 2026 | 38.60 | 38.90 | 38.30 | 38.90 | 38.90 | -1.02% | 375 |
| Jan 20, 2026 | 40.40 | 41.00 | 39.30 | 39.30 | 39.30 | -1.75% | 6,068 |
| Jan 19, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -1.72% | 120 |
| Jan 16, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.49% | - |
| Jan 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.00% | - |
| Jan 14, 2026 | 40.40 | 40.90 | 40.10 | 40.10 | 40.10 | -1.47% | 735 |
| Jan 13, 2026 | 40.30 | 40.70 | 40.30 | 40.70 | 40.70 | 0.74% | 10 |
| Jan 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.74% | 318 |
| Jan 9, 2026 | 40.40 | 40.70 | 40.40 | 40.70 | 40.70 | - | 25 |
| Jan 8, 2026 | 40.30 | 40.70 | 40.30 | 40.70 | 40.70 | -2.63% | 100 |
| Jan 7, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -0.71% | - |
| Jan 6, 2026 | 41.30 | 42.10 | 41.30 | 42.10 | 42.10 | 3.95% | 255 |
| Jan 5, 2026 | 39.70 | 40.60 | 39.70 | 40.50 | 40.50 | 2.02% | 541 |
| Jan 2, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 0.25% | 182 |
| Dec 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Dec 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.30% | 5 |
| Dec 23, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.30% | - |
| Dec 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% | - |
| Dec 19, 2025 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | 2.11% | 200 |
| Dec 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -2.07% | - |
| Dec 17, 2025 | 38.30 | 38.70 | 38.30 | 38.70 | 38.70 | 0.52% | 400 |
| Dec 16, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | -1.03% | 828 |
| Dec 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.85 | - | - |
| Dec 12, 2025 | 39.50 | 39.50 | 38.90 | 38.90 | 38.85 | -3.23% | 20 |
| Dec 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.15 | 1.26% | 50 |
| Dec 10, 2025 | 39.60 | 40.50 | 39.60 | 39.70 | 39.65 | -1.49% | 310 |
| Dec 9, 2025 | 39.40 | 40.30 | 39.40 | 40.30 | 40.25 | 0.75% | - |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.95 | - | - |
| Dec 5, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.95 | 0.25% | 8 |
| Dec 4, 2025 | 39.80 | 40.30 | 39.80 | 39.90 | 39.85 | 0.50% | 186 |
| Dec 3, 2025 | 39.80 | 39.80 | 39.70 | 39.70 | 39.65 | -0.75% | 86 |
| Dec 2, 2025 | 39.80 | 40.10 | 39.80 | 40.00 | 39.95 | 0.25% | 180 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.90 | 39.90 | 39.85 | -1.24% | - |
| Nov 28, 2025 | 40.00 | 40.50 | 40.00 | 40.40 | 40.35 | 0.75% | 478 |
| Nov 27, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.05 | -0.50% | - |
| Nov 26, 2025 | 39.80 | 40.30 | 39.80 | 40.30 | 40.25 | 4.13% | 160 |
| Nov 25, 2025 | 39.00 | 39.00 | 38.70 | 38.70 | 38.65 | -1.28% | - |
| Nov 24, 2025 | 38.80 | 39.30 | 38.50 | 39.20 | 39.15 | 2.89% | 142 |
| Nov 21, 2025 | 37.90 | 38.10 | 37.90 | 38.10 | 38.05 | -1.04% | 50 |
| Nov 20, 2025 | 38.30 | 39.20 | 38.30 | 38.50 | 38.45 | 2.67% | 469 |
| Nov 19, 2025 | 37.40 | 37.80 | 37.40 | 37.50 | 37.45 | 0.27% | 230 |
| Nov 18, 2025 | 37.40 | 37.40 | 36.50 | 37.40 | 37.35 | -1.06% | 450 |
| Nov 17, 2025 | 38.20 | 38.20 | 37.60 | 37.80 | 37.75 | -0.26% | 105 |
| Nov 14, 2025 | 37.60 | 38.00 | 37.60 | 37.90 | 37.85 | 1.34% | 469 |
| Nov 13, 2025 | 40.40 | 40.40 | 37.40 | 37.40 | 37.35 | -7.88% | 200 |
| Nov 12, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.55 | 1.50% | 270 |
| Nov 11, 2025 | 39.70 | 40.00 | 39.50 | 40.00 | 39.95 | 0.25% | 514 |
| Nov 10, 2025 | 39.20 | 40.30 | 39.20 | 39.90 | 39.85 | 3.10% | 415 |
| Nov 7, 2025 | 39.20 | 39.20 | 38.70 | 38.70 | 38.65 | -2.52% | - |
| Nov 6, 2025 | 39.50 | 39.70 | 39.40 | 39.70 | 39.65 | 1.02% | 42 |
| Nov 5, 2025 | 39.50 | 39.80 | 39.30 | 39.30 | 39.25 | -0.51% | 77 |
| Nov 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.45 | -0.25% | - |
| Nov 3, 2025 | 39.30 | 39.70 | 39.00 | 39.60 | 39.55 | 0.25% | 7,061 |
| Oct 31, 2025 | 39.10 | 39.50 | 39.10 | 39.50 | 39.45 | -1.00% | - |
| Oct 30, 2025 | 40.10 | 40.10 | 39.90 | 39.90 | 39.85 | -1.72% | - |
| Oct 29, 2025 | 40.80 | 40.80 | 40.20 | 40.60 | 40.55 | -0.49% | 10 |
| Oct 28, 2025 | 40.00 | 41.00 | 40.00 | 40.80 | 40.75 | 0.49% | 390 |
| Oct 27, 2025 | 40.80 | 40.80 | 40.50 | 40.60 | 40.55 | 3.31% | 355 |
| Oct 24, 2025 | 39.10 | 39.30 | 39.10 | 39.30 | 39.25 | 2.08% | 89 |
| Oct 23, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.45 | -0.77% | 193 |
| Oct 22, 2025 | 38.70 | 38.80 | 38.70 | 38.80 | 38.75 | -0.26% | - |
| Oct 21, 2025 | 38.70 | 38.90 | 38.70 | 38.90 | 38.85 | 0.26% | - |
| Oct 20, 2025 | 38.10 | 38.80 | 38.10 | 38.80 | 38.75 | 2.92% | 550 |
| Oct 17, 2025 | 37.60 | 38.20 | 36.00 | 37.70 | 37.65 | -2.08% | 504 |
| Oct 16, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.45 | -2.78% | 50 |
| Oct 15, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.55 | 1.02% | 33 |
| Oct 14, 2025 | 37.70 | 39.20 | 37.70 | 39.20 | 39.15 | -1.26% | 66 |
| Oct 13, 2025 | 37.30 | 39.70 | 37.30 | 39.70 | 39.65 | 4.20% | 240 |