Brookfield Corporation (FRA:K7X)
Germany
· Delayed Price · Currency is EUR 37.74
-0.88 (-2.28%)
Last updated: Apr 28, 2026, 6:30 PM CET
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.41 | 38.95 | 38.41 | 38.62 | 38.62 | 0.05% | 5 |
| Apr 24, 2026 | 38.20 | 38.93 | 38.20 | 38.60 | 38.60 | -1.20% | 2,200 |
| Apr 23, 2026 | 38.96 | 39.07 | 38.96 | 39.07 | 39.07 | -2.08% | 1,200 |
| Apr 22, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.12% | 20 |
| Apr 21, 2026 | 39.17 | 40.35 | 39.17 | 40.35 | 40.35 | 2.23% | 127 |
| Apr 20, 2026 | 38.97 | 39.56 | 38.97 | 39.47 | 39.47 | 0.08% | 38 |
| Apr 17, 2026 | 38.61 | 39.44 | 38.61 | 39.44 | 39.44 | 1.34% | - |
| Apr 16, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -1.22% | - |
| Apr 15, 2026 | 38.01 | 39.40 | 38.01 | 39.40 | 39.40 | 1.65% | 23 |
| Apr 14, 2026 | 36.74 | 38.76 | 36.74 | 38.76 | 38.76 | 8.45% | 3 |
| Apr 13, 2026 | 35.36 | 35.74 | 35.36 | 35.74 | 35.74 | -1.30% | 75 |
| Apr 10, 2026 | 35.87 | 36.21 | 35.87 | 36.21 | 36.21 | 1.26% | 250 |
| Apr 9, 2026 | 35.66 | 36.45 | 35.66 | 35.76 | 35.76 | -2.64% | 200 |
| Apr 8, 2026 | 36.27 | 36.73 | 35.67 | 36.73 | 36.73 | 5.36% | 2,041 |
| Apr 7, 2026 | 35.22 | 36.14 | 34.86 | 34.86 | 34.86 | 0.17% | 400 |
| Apr 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Apr 1, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 4.12% | 160 |
| Mar 31, 2026 | 34.10 | 34.60 | 34.00 | 34.00 | 34.00 | -0.58% | 30 |
| Mar 30, 2026 | 33.50 | 34.20 | 33.50 | 34.20 | 34.20 | -0.29% | 215 |
| Mar 27, 2026 | 34.00 | 34.40 | 34.00 | 34.30 | 34.30 | -1.15% | 97 |
| Mar 26, 2026 | 34.30 | 34.70 | 34.30 | 34.70 | 34.70 | 3.89% | 600 |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Mar 24, 2026 | 33.70 | 33.80 | 33.70 | 33.80 | 33.80 | -1.17% | 15 |
| Mar 23, 2026 | 33.00 | 34.20 | 32.80 | 34.20 | 34.20 | 2.09% | 1,284 |
| Mar 20, 2026 | 33.80 | 34.40 | 33.10 | 33.50 | 33.50 | -3.18% | 235 |
| Mar 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Mar 18, 2026 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 1.74% | 42 |
| Mar 17, 2026 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | 2.08% | 126 |
| Mar 16, 2026 | 34.10 | 34.50 | 33.70 | 33.70 | 33.64 | -1.17% | 1,031 |
| Mar 13, 2026 | 33.70 | 35.10 | 33.70 | 34.10 | 34.04 | -0.29% | 2,264 |
| Mar 12, 2026 | 34.60 | 34.70 | 34.20 | 34.20 | 34.14 | -5.00% | 990 |
| Mar 11, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 35.93 | - | 140 |
| Mar 10, 2026 | 35.30 | 36.50 | 35.10 | 36.00 | 35.93 | 4.05% | 860 |
| Mar 9, 2026 | 34.90 | 34.90 | 33.80 | 34.60 | 34.54 | -1.14% | 2,897 |
| Mar 6, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 34.94 | -5.91% | 1,000 |
| Mar 5, 2026 | 37.00 | 38.20 | 36.90 | 37.20 | 37.13 | -0.27% | 1,396 |
| Mar 4, 2026 | 36.70 | 37.30 | 36.70 | 37.30 | 37.23 | 3.32% | 340 |
| Mar 3, 2026 | 37.30 | 37.30 | 36.10 | 36.10 | 36.03 | -2.17% | 899 |
| Mar 2, 2026 | 37.70 | 37.70 | 36.00 | 36.90 | 36.83 | -0.27% | 653 |
| Feb 27, 2026 | 38.10 | 38.40 | 37.00 | 37.00 | 36.93 | -4.64% | 339 |
| Feb 26, 2026 | 39.10 | 39.10 | 38.80 | 38.80 | 38.73 | 0.52% | 137 |
| Feb 25, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.53 | 2.66% | 415 |
| Feb 24, 2026 | 37.30 | 37.60 | 37.30 | 37.60 | 37.53 | 1.08% | 52 |
| Feb 23, 2026 | 38.30 | 39.00 | 37.20 | 37.20 | 37.13 | -4.86% | 616 |
| Feb 20, 2026 | 39.20 | 39.20 | 39.10 | 39.10 | 39.03 | -0.26% | 70 |
| Feb 19, 2026 | 40.20 | 40.80 | 39.20 | 39.20 | 39.13 | -2.49% | 58 |
| Feb 18, 2026 | 40.30 | 40.30 | 39.90 | 40.20 | 40.13 | -0.25% | 78 |
| Feb 17, 2026 | 39.60 | 40.70 | 39.60 | 40.30 | 40.23 | 0.25% | 780 |
| Feb 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.13 | -0.74% | - |
| Feb 13, 2026 | 39.70 | 40.50 | 39.70 | 40.50 | 40.43 | 0.50% | 1,250 |
| Feb 12, 2026 | 39.60 | 40.30 | 39.60 | 40.30 | 40.23 | 0.25% | 100 |
| Feb 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.13 | 2.29% | - |
| Feb 10, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.23 | -0.51% | - |
| Feb 9, 2026 | 38.10 | 39.50 | 38.10 | 39.50 | 39.43 | 3.95% | 425 |
| Feb 6, 2026 | 37.80 | 38.30 | 37.00 | 38.00 | 37.93 | -1.55% | 9,057 |
| Feb 5, 2026 | 39.80 | 39.80 | 38.00 | 38.60 | 38.53 | -0.52% | 1,106 |
| Feb 4, 2026 | 37.90 | 38.80 | 37.30 | 38.80 | 38.73 | -3.00% | 11,715 |
| Feb 3, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 39.93 | 2.56% | 10 |
| Feb 2, 2026 | 37.00 | 39.00 | 36.90 | 39.00 | 38.93 | 1.30% | 1,155 |
| Jan 30, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.43 | -1.28% | 498 |
| Jan 29, 2026 | 39.20 | 39.60 | 39.00 | 39.00 | 38.93 | - | 51 |
| Jan 28, 2026 | 39.60 | 40.30 | 39.00 | 39.00 | 38.93 | -1.52% | 297 |
| Jan 27, 2026 | 39.60 | 39.90 | 39.60 | 39.60 | 39.53 | 1.02% | 65 |
| Jan 26, 2026 | 39.60 | 39.90 | 39.20 | 39.20 | 39.13 | -1.01% | 80 |
| Jan 23, 2026 | 39.70 | 39.70 | 39.60 | 39.60 | 39.53 | -0.50% | 145 |
| Jan 22, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | 39.73 | 2.31% | 10 |
| Jan 21, 2026 | 38.60 | 38.90 | 38.30 | 38.90 | 38.83 | -1.02% | 375 |
| Jan 20, 2026 | 40.40 | 41.00 | 39.30 | 39.30 | 39.23 | -1.75% | 6,068 |
| Jan 19, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 39.93 | -1.72% | 120 |
| Jan 16, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.63 | 0.49% | - |
| Jan 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.43 | 1.00% | - |
| Jan 14, 2026 | 40.40 | 40.90 | 40.10 | 40.10 | 40.03 | -1.47% | 735 |
| Jan 13, 2026 | 40.30 | 40.70 | 40.30 | 40.70 | 40.63 | 0.74% | 10 |
| Jan 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.33 | -0.74% | 318 |
| Jan 9, 2026 | 40.40 | 40.70 | 40.40 | 40.70 | 40.63 | - | 25 |
| Jan 8, 2026 | 40.30 | 40.70 | 40.30 | 40.70 | 40.63 | -2.63% | 100 |
| Jan 7, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.72 | -0.71% | - |
| Jan 6, 2026 | 41.30 | 42.10 | 41.30 | 42.10 | 42.02 | 3.95% | 255 |
| Jan 5, 2026 | 39.70 | 40.60 | 39.70 | 40.50 | 40.43 | 2.02% | 541 |
| Jan 2, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.63 | 0.25% | 182 |
| Dec 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.53 | -1.00% | - |
| Dec 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.93 | 2.30% | 5 |
| Dec 23, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.03 | 1.30% | - |
| Dec 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.53 | -0.26% | - |
| Dec 19, 2025 | 38.00 | 38.70 | 38.00 | 38.70 | 38.63 | 2.11% | 200 |
| Dec 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.83 | -2.07% | - |
| Dec 17, 2025 | 38.30 | 38.70 | 38.30 | 38.70 | 38.63 | 0.52% | 400 |
| Dec 16, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.43 | -1.03% | 828 |
| Dec 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.78 | - | - |
| Dec 12, 2025 | 39.50 | 39.50 | 38.90 | 38.90 | 38.78 | -3.23% | 20 |
| Dec 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.07 | 1.26% | 50 |
| Dec 10, 2025 | 39.60 | 40.50 | 39.60 | 39.70 | 39.58 | -1.49% | 310 |
| Dec 9, 2025 | 39.40 | 40.30 | 39.40 | 40.30 | 40.17 | 0.75% | - |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.88 | - | - |
| Dec 5, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.88 | 0.25% | 8 |
| Dec 4, 2025 | 39.80 | 40.30 | 39.80 | 39.90 | 39.78 | 0.50% | 186 |
| Dec 3, 2025 | 39.80 | 39.80 | 39.70 | 39.70 | 39.58 | -0.75% | 86 |
| Dec 2, 2025 | 39.80 | 40.10 | 39.80 | 40.00 | 39.88 | 0.25% | 180 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.90 | 39.90 | 39.78 | -1.24% | - |
| Nov 28, 2025 | 40.00 | 40.50 | 40.00 | 40.40 | 40.27 | 0.75% | 478 |