Brookfield Corporation (FRA:K7X)
Germany
· Delayed Price · Currency is EUR 39.90
+0.20 (0.50%)
Last updated: Dec 4, 2025, 3:41 PM CET
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 0.25% | 8 |
| Dec 4, 2025 | 39.80 | 40.30 | 39.80 | 39.90 | 39.90 | 0.50% | 186 |
| Dec 3, 2025 | 39.80 | 39.80 | 39.70 | 39.70 | 39.70 | -0.75% | 86 |
| Dec 2, 2025 | 39.80 | 40.10 | 39.80 | 40.00 | 40.00 | 0.25% | 180 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.90 | 39.90 | 39.90 | -1.24% | - |
| Nov 28, 2025 | 40.00 | 40.50 | 40.00 | 40.40 | 40.40 | 0.75% | 478 |
| Nov 27, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.50% | - |
| Nov 26, 2025 | 39.80 | 40.30 | 39.80 | 40.30 | 40.30 | 4.13% | 160 |
| Nov 25, 2025 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | -1.28% | - |
| Nov 24, 2025 | 38.80 | 39.30 | 38.50 | 39.20 | 39.20 | 2.89% | 142 |
| Nov 21, 2025 | 37.90 | 38.10 | 37.90 | 38.10 | 38.10 | -1.04% | 50 |
| Nov 20, 2025 | 38.30 | 39.20 | 38.30 | 38.50 | 38.50 | 2.67% | 469 |
| Nov 19, 2025 | 37.40 | 37.80 | 37.40 | 37.50 | 37.50 | 0.27% | 230 |
| Nov 18, 2025 | 37.40 | 37.40 | 36.50 | 37.40 | 37.40 | -1.06% | 450 |
| Nov 17, 2025 | 38.20 | 38.20 | 37.60 | 37.80 | 37.80 | -0.26% | 105 |
| Nov 14, 2025 | 37.60 | 38.00 | 37.60 | 37.90 | 37.90 | 1.34% | 469 |
| Nov 13, 2025 | 40.40 | 40.40 | 37.40 | 37.40 | 37.40 | -7.88% | 200 |
| Nov 12, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 1.50% | 270 |
| Nov 11, 2025 | 39.70 | 40.00 | 39.50 | 40.00 | 40.00 | 0.25% | 514 |
| Nov 10, 2025 | 39.20 | 40.30 | 39.20 | 39.90 | 39.90 | 3.10% | 415 |
| Nov 7, 2025 | 39.20 | 39.20 | 38.70 | 38.70 | 38.70 | -2.52% | - |
| Nov 6, 2025 | 39.50 | 39.70 | 39.40 | 39.70 | 39.70 | 1.02% | 42 |
| Nov 5, 2025 | 39.50 | 39.80 | 39.30 | 39.30 | 39.30 | -0.51% | 77 |
| Nov 4, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | - |
| Nov 3, 2025 | 39.30 | 39.70 | 39.00 | 39.60 | 39.60 | 0.25% | 7,061 |
| Oct 31, 2025 | 39.10 | 39.50 | 39.10 | 39.50 | 39.50 | -1.00% | - |
| Oct 30, 2025 | 40.10 | 40.10 | 39.90 | 39.90 | 39.90 | -1.72% | - |
| Oct 29, 2025 | 40.80 | 40.80 | 40.20 | 40.60 | 40.60 | -0.49% | 10 |
| Oct 28, 2025 | 40.00 | 41.00 | 40.00 | 40.80 | 40.80 | 0.49% | 390 |
| Oct 27, 2025 | 40.80 | 40.80 | 40.50 | 40.60 | 40.60 | 3.31% | 355 |
| Oct 24, 2025 | 39.10 | 39.30 | 39.10 | 39.30 | 39.30 | 2.08% | 89 |
| Oct 23, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | -0.77% | 193 |
| Oct 22, 2025 | 38.70 | 38.80 | 38.70 | 38.80 | 38.80 | -0.26% | - |
| Oct 21, 2025 | 38.70 | 38.90 | 38.70 | 38.90 | 38.90 | 0.26% | - |
| Oct 20, 2025 | 38.10 | 38.80 | 38.10 | 38.80 | 38.80 | 2.92% | 550 |
| Oct 17, 2025 | 37.60 | 38.20 | 36.00 | 37.70 | 37.70 | -2.08% | 504 |
| Oct 16, 2025 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | -2.78% | 50 |
| Oct 15, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 1.02% | 33 |
| Oct 14, 2025 | 37.70 | 39.20 | 37.70 | 39.20 | 39.20 | -1.26% | 66 |
| Oct 13, 2025 | 37.30 | 39.70 | 37.30 | 39.70 | 39.70 | 4.20% | 240 |
| Oct 10, 2025 | 38.80 | 39.20 | 38.10 | 38.10 | 38.10 | -2.14% | 235 |
| Oct 9, 2025 | 38.67 | 38.93 | 38.67 | 38.93 | 38.93 | -1.35% | - |
| Oct 8, 2025 | 38.80 | 39.47 | 38.80 | 39.47 | 39.47 | 1.72% | 234 |
| Oct 7, 2025 | 38.80 | 38.93 | 38.80 | 38.80 | 38.80 | -0.34% | 111 |
| Oct 6, 2025 | 39.07 | 39.60 | 38.93 | 38.93 | 38.93 | -0.68% | 84 |
| Oct 3, 2025 | 38.67 | 39.20 | 38.67 | 39.20 | 39.20 | 1.73% | 11 |
| Oct 2, 2025 | 38.53 | 38.53 | 38.40 | 38.53 | 38.53 | -1.70% | 74 |
| Oct 1, 2025 | 38.67 | 39.20 | 38.53 | 39.20 | 39.20 | - | 239 |
| Sep 30, 2025 | 38.80 | 39.33 | 38.80 | 39.20 | 39.20 | -0.68% | 194 |
| Sep 29, 2025 | 38.93 | 39.73 | 38.93 | 39.47 | 39.47 | 0.34% | 611 |
| Sep 26, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.34% | 134 |
| Sep 25, 2025 | 39.47 | 39.47 | 39.20 | 39.20 | 39.20 | -1.67% | 59 |
| Sep 24, 2025 | 40.40 | 40.40 | 39.87 | 39.87 | 39.87 | -4.17% | 299 |
| Sep 23, 2025 | 41.07 | 42.00 | 41.07 | 41.60 | 41.60 | 2.63% | 524 |
| Sep 22, 2025 | 40.53 | 40.53 | 40.27 | 40.53 | 40.53 | 0.66% | 461 |
| Sep 19, 2025 | 40.00 | 40.27 | 40.00 | 40.27 | 40.27 | 2.03% | 528 |
| Sep 18, 2025 | 38.67 | 39.47 | 38.67 | 39.47 | 39.47 | 0.34% | - |
| Sep 17, 2025 | 38.80 | 39.33 | 38.80 | 39.33 | 39.33 | 1.37% | 89 |
| Sep 16, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Sep 15, 2025 | 39.07 | 39.07 | 38.40 | 38.40 | 38.40 | -1.71% | 74 |
| Sep 12, 2025 | 38.67 | 39.07 | 38.67 | 39.07 | 39.07 | -0.34% | 59 |
| Sep 11, 2025 | 38.13 | 39.20 | 37.73 | 39.20 | 39.15 | 2.80% | 89 |
| Sep 10, 2025 | 37.20 | 38.13 | 37.20 | 38.13 | 38.08 | 0.70% | - |
| Sep 9, 2025 | 37.73 | 38.00 | 37.60 | 37.87 | 37.82 | 1.07% | 141 |
| Sep 8, 2025 | 37.87 | 37.87 | 37.47 | 37.47 | 37.42 | -1.40% | 74 |
| Sep 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.95 | 1.79% | - |
| Sep 4, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.28 | -1.41% | 77 |
| Sep 3, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.82 | 2.16% | - |
| Sep 2, 2025 | 37.87 | 37.87 | 37.07 | 37.07 | 37.02 | -0.36% | 351 |
| Sep 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.15 | -1.06% | - |
| Aug 29, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.55 | - | - |
| Aug 28, 2025 | 37.73 | 37.73 | 37.47 | 37.60 | 37.55 | -1.40% | 42 |
| Aug 27, 2025 | 37.60 | 38.13 | 37.60 | 38.13 | 38.08 | 2.14% | 17 |
| Aug 26, 2025 | 37.20 | 37.33 | 36.80 | 37.33 | 37.28 | - | 1,584 |
| Aug 25, 2025 | 37.20 | 37.33 | 37.20 | 37.33 | 37.28 | - | 119 |
| Aug 22, 2025 | 36.80 | 37.33 | 36.80 | 37.33 | 37.28 | 2.94% | 44 |
| Aug 21, 2025 | 36.67 | 36.67 | 36.27 | 36.27 | 36.22 | - | - |
| Aug 20, 2025 | 36.80 | 36.80 | 36.27 | 36.27 | 36.22 | -2.16% | 32 |
| Aug 19, 2025 | 37.60 | 37.60 | 37.07 | 37.07 | 37.02 | -1.77% | 441 |
| Aug 18, 2025 | 37.20 | 37.73 | 37.20 | 37.73 | 37.68 | 0.71% | 426 |
| Aug 15, 2025 | 37.33 | 37.47 | 37.20 | 37.47 | 37.42 | 0.36% | 23,097 |
| Aug 14, 2025 | 37.60 | 37.60 | 37.33 | 37.33 | 37.28 | -0.71% | - |
| Aug 13, 2025 | 37.33 | 37.60 | 37.33 | 37.60 | 37.55 | 1.44% | 2,849 |
| Aug 12, 2025 | 36.80 | 37.07 | 36.80 | 37.07 | 37.02 | 0.73% | - |
| Aug 11, 2025 | 36.67 | 36.93 | 36.67 | 36.80 | 36.75 | 0.36% | 149 |
| Aug 8, 2025 | 37.07 | 37.60 | 36.67 | 36.67 | 36.62 | -1.08% | 21 |
| Aug 7, 2025 | 38.80 | 38.80 | 37.07 | 37.07 | 37.02 | -4.79% | 44 |
| Aug 6, 2025 | 38.27 | 38.93 | 38.27 | 38.93 | 38.88 | 1.39% | 14 |
| Aug 5, 2025 | 38.13 | 38.67 | 38.13 | 38.40 | 38.35 | 0.70% | 299 |
| Aug 4, 2025 | 37.60 | 38.13 | 37.60 | 38.13 | 38.08 | 1.78% | 44 |
| Aug 1, 2025 | 38.93 | 38.93 | 37.47 | 37.47 | 37.42 | -5.70% | 194 |
| Jul 31, 2025 | 38.93 | 39.73 | 38.93 | 39.73 | 39.68 | - | 126 |
| Jul 30, 2025 | 39.33 | 39.73 | 39.33 | 39.73 | 39.68 | 2.40% | 159 |
| Jul 29, 2025 | 38.53 | 39.07 | 38.53 | 38.80 | 38.75 | 1.04% | 44 |
| Jul 28, 2025 | 38.00 | 39.60 | 38.00 | 38.40 | 38.35 | - | 516 |
| Jul 25, 2025 | 37.87 | 38.67 | 37.87 | 38.40 | 38.35 | - | 23 |
| Jul 24, 2025 | 38.93 | 38.93 | 38.27 | 38.40 | 38.35 | -0.35% | 1,812 |
| Jul 23, 2025 | 37.73 | 38.53 | 37.73 | 38.53 | 38.48 | 2.85% | 939 |
| Jul 22, 2025 | 37.73 | 38.27 | 37.47 | 37.47 | 37.42 | -1.75% | 314 |
| Jul 21, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.08 | -2.05% | - |