Brookfield Asset Management Ltd. (FRA:RW5)
Germany
· Delayed Price · Currency is EUR 44.29
-0.27 (-0.61%)
At close: Dec 5, 2025
FRA:RW5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.19 | 45.22 | 44.29 | 44.29 | 44.29 | -0.61% | - |
| Dec 4, 2025 | 45.38 | 45.38 | 44.39 | 44.56 | 44.56 | -3.88% | 100 |
| Dec 3, 2025 | 44.72 | 46.36 | 43.57 | 46.36 | 46.36 | 6.21% | 160 |
| Dec 2, 2025 | 44.46 | 44.46 | 43.65 | 43.65 | 43.65 | 0.28% | - |
| Dec 1, 2025 | 45.06 | 45.08 | 43.53 | 43.53 | 43.53 | -0.27% | - |
| Nov 28, 2025 | 44.43 | 44.43 | 43.65 | 43.65 | 43.65 | 0.11% | - |
| Nov 27, 2025 | 44.74 | 44.74 | 43.60 | 43.60 | 43.22 | 0.28% | - |
| Nov 26, 2025 | 44.26 | 44.28 | 43.48 | 43.48 | 43.10 | 1.28% | - |
| Nov 25, 2025 | 43.85 | 43.85 | 42.93 | 42.93 | 42.56 | 0.05% | - |
| Nov 24, 2025 | 43.74 | 43.74 | 42.91 | 42.91 | 42.54 | 1.27% | - |
| Nov 21, 2025 | 43.28 | 43.47 | 42.37 | 42.37 | 42.00 | -1.76% | - |
| Nov 20, 2025 | 44.18 | 44.21 | 43.13 | 43.13 | 42.76 | 2.25% | - |
| Nov 19, 2025 | 42.81 | 42.81 | 42.06 | 42.18 | 41.82 | 2.25% | 5 |
| Nov 18, 2025 | 42.25 | 42.31 | 41.25 | 41.25 | 40.89 | -7.66% | - |
| Nov 17, 2025 | 44.08 | 44.67 | 43.28 | 44.67 | 44.28 | 4.79% | 12 |
| Nov 14, 2025 | 44.60 | 44.61 | 42.63 | 42.63 | 42.26 | -5.81% | - |
| Nov 13, 2025 | 47.00 | 48.28 | 45.26 | 45.26 | 44.87 | -1.31% | 440 |
| Nov 12, 2025 | 46.52 | 46.53 | 45.86 | 45.86 | 45.46 | 1.91% | - |
| Nov 11, 2025 | 46.03 | 46.03 | 45.00 | 45.00 | 44.61 | -0.40% | - |
| Nov 10, 2025 | 45.65 | 45.66 | 45.18 | 45.18 | 44.79 | 1.07% | - |
| Nov 7, 2025 | 46.00 | 46.00 | 44.70 | 44.70 | 44.31 | -1.52% | - |
| Nov 6, 2025 | 46.63 | 46.63 | 45.39 | 45.39 | 45.00 | -0.79% | - |
| Nov 5, 2025 | 46.72 | 46.95 | 45.75 | 45.75 | 45.35 | -0.07% | - |
| Nov 4, 2025 | 46.64 | 46.65 | 45.78 | 45.78 | 45.38 | -0.91% | - |
| Nov 3, 2025 | 46.76 | 46.76 | 46.20 | 46.20 | 45.80 | 1.49% | 12 |
| Oct 31, 2025 | 46.15 | 46.15 | 45.20 | 45.52 | 45.13 | -0.24% | - |
| Oct 30, 2025 | 46.77 | 46.77 | 45.63 | 45.63 | 45.24 | -5.78% | - |
| Oct 29, 2025 | 47.03 | 48.43 | 46.13 | 48.43 | 48.01 | 2.56% | 50 |
| Oct 28, 2025 | 46.71 | 47.22 | 46.71 | 47.22 | 46.81 | -0.11% | - |
| Oct 27, 2025 | 46.88 | 47.27 | 46.80 | 47.27 | 46.86 | 2.14% | - |
| Oct 24, 2025 | 46.22 | 46.28 | 46.08 | 46.28 | 45.88 | 0.96% | - |
| Oct 23, 2025 | 46.31 | 46.32 | 45.84 | 45.84 | 45.44 | -2.30% | 32 |
| Oct 22, 2025 | 46.94 | 46.94 | 46.92 | 46.92 | 46.51 | 0.30% | - |
| Oct 21, 2025 | 46.69 | 46.78 | 46.66 | 46.78 | 46.38 | 0.95% | - |
| Oct 20, 2025 | 46.29 | 46.34 | 45.85 | 46.34 | 45.94 | 0.37% | - |
| Oct 17, 2025 | 45.74 | 46.17 | 45.54 | 46.17 | 45.77 | -3.97% | - |
| Oct 16, 2025 | 48.09 | 48.16 | 48.08 | 48.08 | 47.66 | -1.13% | - |
| Oct 15, 2025 | 48.47 | 48.63 | 48.47 | 48.63 | 48.21 | 0.08% | - |
| Oct 14, 2025 | 48.78 | 48.78 | 48.59 | 48.59 | 48.17 | -0.80% | - |
| Oct 13, 2025 | 47.81 | 48.98 | 47.81 | 48.98 | 48.56 | -3.35% | 200 |
| Oct 10, 2025 | 50.58 | 50.68 | 50.58 | 50.68 | 50.24 | 1.24% | - |
| Oct 9, 2025 | 50.00 | 50.06 | 50.00 | 50.06 | 49.63 | -0.16% | - |
| Oct 8, 2025 | 49.68 | 50.14 | 49.68 | 50.14 | 49.71 | 1.33% | - |
| Oct 7, 2025 | 49.12 | 49.48 | 49.12 | 49.48 | 49.05 | - | 40 |
| Oct 6, 2025 | 49.23 | 49.48 | 49.17 | 49.48 | 49.05 | 2.51% | - |
| Oct 3, 2025 | 48.31 | 48.32 | 48.27 | 48.27 | 47.85 | 5.32% | - |
| Oct 2, 2025 | 47.31 | 47.99 | 45.83 | 45.83 | 45.43 | -4.70% | 59 |
| Oct 1, 2025 | 47.82 | 48.09 | 47.79 | 48.09 | 47.67 | -2.73% | - |
| Sep 30, 2025 | 49.34 | 49.44 | 49.30 | 49.44 | 49.01 | 0.28% | - |
| Sep 29, 2025 | 49.50 | 49.50 | 49.30 | 49.30 | 48.87 | -0.68% | - |
| Sep 26, 2025 | 49.52 | 49.64 | 49.51 | 49.64 | 49.21 | -1.15% | - |
| Sep 25, 2025 | 50.10 | 50.22 | 50.02 | 50.22 | 49.79 | -3.39% | - |
| Sep 24, 2025 | 51.76 | 51.98 | 51.72 | 51.98 | 51.53 | 0.50% | - |
| Sep 23, 2025 | 51.86 | 51.94 | 51.72 | 51.72 | 51.27 | 2.42% | - |
| Sep 22, 2025 | 50.76 | 51.02 | 50.50 | 50.50 | 50.06 | -0.67% | 100 |
| Sep 19, 2025 | 50.62 | 50.84 | 50.56 | 50.84 | 50.40 | 2.11% | - |
| Sep 18, 2025 | 49.63 | 49.79 | 49.58 | 49.79 | 49.36 | 1.16% | - |
| Sep 17, 2025 | 49.14 | 49.22 | 49.14 | 49.22 | 48.79 | 0.65% | - |
| Sep 16, 2025 | 48.85 | 49.09 | 48.80 | 48.90 | 48.48 | 1.94% | - |
| Sep 15, 2025 | 48.09 | 48.09 | 47.97 | 47.97 | 47.55 | -0.39% | - |
| Sep 12, 2025 | 48.06 | 48.16 | 48.02 | 48.16 | 47.74 | 1.73% | - |
| Sep 11, 2025 | 47.46 | 47.46 | 47.34 | 47.34 | 46.93 | -0.96% | - |
| Sep 10, 2025 | 47.69 | 47.80 | 47.69 | 47.80 | 47.39 | -1.63% | - |
| Sep 9, 2025 | 48.14 | 48.59 | 48.12 | 48.59 | 48.17 | -1.68% | - |
| Sep 8, 2025 | 50.00 | 50.00 | 49.42 | 49.42 | 48.99 | -1.55% | 140 |
| Sep 5, 2025 | 51.00 | 51.00 | 50.20 | 50.20 | 49.77 | 2.12% | 100 |
| Sep 4, 2025 | 49.92 | 49.95 | 49.16 | 49.16 | 48.73 | -2.58% | - |
| Sep 3, 2025 | 51.30 | 51.30 | 50.44 | 50.46 | 50.02 | -0.98% | 100 |
| Sep 2, 2025 | 51.12 | 51.12 | 50.96 | 50.96 | 50.52 | -0.16% | - |
| Sep 1, 2025 | 51.02 | 51.06 | 51.02 | 51.04 | 50.60 | -0.62% | - |
| Aug 29, 2025 | 51.34 | 51.36 | 51.28 | 51.36 | 50.92 | -0.47% | - |
| Aug 28, 2025 | 51.78 | 51.82 | 51.60 | 51.60 | 50.78 | -0.12% | - |
| Aug 27, 2025 | 51.62 | 51.70 | 51.62 | 51.66 | 50.84 | 0.51% | - |
| Aug 26, 2025 | 51.40 | 51.40 | 51.36 | 51.40 | 50.58 | -1.15% | - |
| Aug 25, 2025 | 52.30 | 52.30 | 52.00 | 52.00 | 51.18 | 2.36% | 184 |
| Aug 22, 2025 | 50.64 | 50.80 | 50.64 | 50.80 | 49.99 | 0.47% | - |
| Aug 21, 2025 | 50.80 | 50.80 | 50.56 | 50.56 | 49.76 | -0.47% | - |
| Aug 20, 2025 | 51.26 | 51.26 | 50.80 | 50.80 | 49.99 | -2.42% | 323 |
| Aug 19, 2025 | 52.16 | 52.16 | 52.06 | 52.06 | 51.23 | -0.57% | - |
| Aug 18, 2025 | 52.18 | 52.36 | 52.12 | 52.36 | 51.53 | -1.17% | - |
| Aug 15, 2025 | 53.18 | 53.18 | 52.98 | 52.98 | 52.14 | -0.23% | - |
| Aug 14, 2025 | 53.18 | 53.26 | 53.10 | 53.10 | 52.26 | -1.08% | - |
| Aug 13, 2025 | 53.34 | 53.68 | 53.32 | 53.68 | 52.83 | 1.82% | - |
| Aug 12, 2025 | 52.68 | 52.72 | 52.68 | 52.72 | 51.88 | 0.34% | - |
| Aug 11, 2025 | 52.40 | 52.54 | 52.36 | 52.54 | 51.71 | 0.81% | - |
| Aug 8, 2025 | 52.10 | 52.14 | 52.10 | 52.12 | 51.29 | -4.16% | - |
| Aug 7, 2025 | 53.70 | 54.38 | 53.70 | 54.38 | 53.52 | 3.46% | - |
| Aug 6, 2025 | 53.08 | 53.18 | 52.56 | 52.56 | 51.73 | -0.79% | - |
| Aug 5, 2025 | 52.96 | 52.98 | 52.90 | 52.98 | 52.14 | 2.00% | - |
| Aug 4, 2025 | 51.98 | 52.00 | 51.94 | 51.94 | 51.12 | 0.39% | - |
| Aug 1, 2025 | 53.50 | 53.50 | 51.74 | 51.74 | 50.92 | -4.64% | 60 |
| Jul 31, 2025 | 54.18 | 54.28 | 54.18 | 54.26 | 53.40 | -0.62% | - |
| Jul 30, 2025 | 54.08 | 54.60 | 54.02 | 54.60 | 53.73 | 0.70% | - |
| Jul 29, 2025 | 54.28 | 54.32 | 54.12 | 54.22 | 53.36 | 0.71% | - |
| Jul 28, 2025 | 53.72 | 53.90 | 53.72 | 53.84 | 52.99 | 0.22% | - |
| Jul 25, 2025 | 53.62 | 53.72 | 53.56 | 53.72 | 52.87 | 2.52% | - |
| Jul 24, 2025 | 52.64 | 52.64 | 52.40 | 52.40 | 51.57 | - | - |
| Jul 23, 2025 | 51.68 | 52.40 | 51.64 | 52.40 | 51.57 | 1.99% | 182 |
| Jul 22, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.57 | -1.08% | - |
| Jul 21, 2025 | 52.06 | 52.06 | 51.94 | 51.94 | 51.12 | -1.52% | - |