Skip to main content
Branicks Group AG (VIE:DIC)
Austria flag Austria · Delayed Price · Currency is EUR
1.860
-0.012 (-0.64%)
At close: Dec 4, 2025

Branicks Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.911.911.861.861.86-0.64%-
Dec 3, 20251.911.911.871.871.87-0.64%-
Dec 2, 20251.951.951.881.881.88-2.89%-
Dec 1, 20251.881.941.881.941.942.43%-
Nov 28, 20251.971.971.891.891.89-4.15%-
Nov 27, 20251.951.981.951.981.981.33%-
Nov 26, 20251.911.951.911.951.952.63%-
Nov 25, 20251.861.901.861.901.902.04%-
Nov 24, 20251.891.891.851.861.860.54%-
Nov 21, 20251.901.901.851.851.85-2.32%-
Nov 20, 20251.881.951.881.901.904.18%-
Nov 19, 20251.841.861.821.821.82-1.30%4,927
Nov 18, 20251.881.881.841.841.84-2.85%8,270
Nov 17, 20251.931.941.901.901.90-1.15%899
Nov 14, 20251.931.931.901.921.92-0.93%4,927
Nov 13, 20251.951.981.941.941.94-0.62%-
Nov 12, 20251.931.951.921.951.95-0.51%-
Nov 11, 20251.931.961.931.961.960.20%-
Nov 10, 20251.941.961.931.961.96-0.20%-
Nov 7, 20251.941.981.941.961.96-1.51%-
Nov 6, 20252.042.041.941.991.99-3.63%-
Nov 5, 20252.062.072.062.072.07-0.48%-
Nov 4, 20252.062.112.062.082.08-0.48%-
Nov 3, 20251.972.141.972.092.095.95%4,927
Oct 31, 20251.931.971.911.971.970.41%-
Oct 30, 20251.951.971.951.961.96--
Oct 29, 20251.951.971.941.961.96-0.41%-
Oct 28, 20251.961.971.951.971.970.41%-
Oct 27, 20251.961.971.941.961.96-0.10%-
Oct 24, 20251.971.971.951.961.960.72%-
Oct 23, 20251.971.971.951.951.95-1.62%-
Oct 22, 20251.961.981.961.981.98--
Oct 21, 20251.971.981.941.981.981.96%8,801
Oct 20, 20251.971.971.941.941.94-1.12%-
Oct 17, 20251.991.991.961.961.96-0.51%-
Oct 16, 20251.992.011.961.971.970.92%-
Oct 15, 20251.962.001.961.961.96-1.21%-
Oct 14, 20252.012.011.951.981.98-1.74%9,198
Oct 13, 20252.002.021.992.022.02--
Oct 10, 20252.022.041.962.022.02-0.49%-
Oct 9, 20252.012.031.992.032.03-0.74%1,550
Oct 8, 20252.002.042.002.042.042.00%-
Oct 7, 20252.052.052.002.002.00-0.99%4,927
Oct 6, 20252.032.032.022.022.02-0.74%-
Oct 3, 20252.012.042.012.042.040.49%4,177
Oct 2, 20252.042.042.002.032.03-0.74%4,927
Oct 1, 20252.022.042.022.042.041.75%-
Sep 30, 20251.982.051.982.012.01-1.23%-
Sep 29, 20252.022.031.992.032.030.74%-
Sep 26, 20252.052.052.022.022.02-1.47%5,209
Sep 25, 20252.042.052.032.052.052.00%-
Sep 24, 20252.032.041.992.012.01-4.30%3,996
Sep 23, 20252.102.102.092.102.100.96%-
Sep 22, 20252.112.132.082.082.08-2.58%-
Sep 19, 20252.152.152.132.132.13--
Sep 18, 20252.152.152.132.132.13--
Sep 17, 20252.142.152.132.132.130.24%-
Sep 16, 20252.122.152.122.132.130.24%-
Sep 15, 20252.112.122.112.122.120.24%-
Sep 12, 20252.112.122.112.122.122.17%-
Sep 11, 20252.042.102.042.072.07-1.19%-
Sep 10, 20252.102.102.102.102.100.24%-
Sep 9, 20252.142.142.092.092.09-2.56%4,233
Sep 8, 20252.142.152.142.152.150.70%-
Sep 5, 20252.132.152.132.132.13-0.47%-
Sep 4, 20252.072.152.072.142.143.88%-
Sep 3, 20251.992.071.992.062.062.49%-
Sep 2, 20252.032.041.982.012.01-0.50%-
Sep 1, 20251.982.041.972.022.022.23%5,209
Aug 29, 20251.981.981.971.981.980.71%-
Aug 28, 20251.971.971.961.961.96-1.01%-
Aug 27, 20251.941.981.941.981.98-0.70%-
Aug 26, 20251.962.011.962.002.000.71%-
Aug 25, 20252.002.001.981.981.98-1.15%-
Aug 22, 20252.032.032.012.012.010.86%-
Aug 21, 20252.022.021.991.991.990.40%-
Aug 20, 20251.951.991.951.981.981.23%-
Aug 19, 20251.961.971.961.961.96--
Aug 18, 20251.951.961.951.961.96-0.51%-
Aug 15, 20252.002.021.961.971.97-0.91%4,447
Aug 14, 20251.971.991.961.981.980.10%-
Aug 13, 20251.942.011.941.981.982.27%-
Aug 12, 20251.971.971.941.941.94-2.61%-
Aug 11, 20251.962.001.951.991.990.51%633
Aug 8, 20251.971.981.961.981.98-0.80%-
Aug 7, 20251.962.001.962.002.001.53%-
Aug 6, 20251.982.011.961.971.970.10%-
Aug 5, 20251.981.981.961.961.960.10%-
Aug 4, 20251.971.971.961.961.963.81%-
Aug 1, 20252.012.011.891.891.89-4.74%527
Jul 31, 20252.012.031.981.981.98-1.54%-
Jul 30, 20252.052.052.022.022.02-1.47%-
Jul 29, 20252.042.052.042.052.05--
Jul 28, 20252.052.062.052.052.051.49%-
Jul 25, 20251.942.021.942.022.023.55%-
Jul 24, 20251.971.971.931.951.950.62%-
Jul 23, 20251.971.971.931.931.930.62%-
Jul 22, 20251.941.941.921.921.92-2.04%-
Jul 21, 20251.921.961.921.961.96-0.41%-
Jul 18, 20251.951.971.941.971.971.44%-