Brown & Brown, Inc. (BTW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 148 |
| 21 Jun 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| 20 Jun 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 19 Jun 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 18 Jun 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 17 Jun 2024 | 83.96 | 84.54 | 83.96 | 84.54 | 84.54 | 148 |
| 14 Jun 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 13 Jun 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 12 Jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 11 Jun 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| 10 Jun 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 07 Jun 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 06 Jun 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 05 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 04 Jun 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| 03 Jun 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 31 May 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 30 May 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 29 May 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 28 May 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 27 May 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 24 May 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| 23 May 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 22 May 2024 | 82.46 | 82.72 | 82.46 | 82.72 | 82.72 | 100 |
| 21 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 20 May 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 17 May 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 16 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 15 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 14 May 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 49 |
| 13 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 10 May 2024 | 79.20 | 79.78 | 79.20 | 79.78 | 79.78 | 50 |
| 09 May 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 08 May 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 07 May 2024 | 77.98 | 78.52 | 77.98 | 78.52 | 78.52 | 30 |
| 06 May 2024 | 77.36 | 78.00 | 77.36 | 78.00 | 78.00 | 26 |
| 03 May 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 03 May 2024 | 0.13 Dividend | |||||
| 02 May 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.01 | - |
| 30 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.71 | - |
| 29 Apr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.69 | - |
| 26 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
| 25 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.81 | - |
| 24 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.29 | - |
| 23 Apr 2024 | 77.16 | 78.06 | 77.16 | 78.06 | 77.93 | 200 |
| 22 Apr 2024 | 77.02 | 77.68 | 77.02 | 77.68 | 77.55 | 37 |
| 19 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.39 | - |
| 18 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.31 | - |
| 17 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.79 | - |
| 16 Apr 2024 | 75.96 | 76.62 | 75.96 | 76.62 | 76.49 | 40 |
| 15 Apr 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.69 | - |
| 12 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.75 | - |
| 11 Apr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.35 | - |
| 10 Apr 2024 | 77.54 | 77.76 | 77.54 | 77.76 | 77.63 | 293 |
| 09 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.37 | - |
| 08 Apr 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.13 | - |
| 05 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
| 04 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.53 | - |
| 03 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.79 | - |
| 02 Apr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.95 | - |
| 28 Mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.20 | - |
| 27 Mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.55 | - |
| 26 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.93 | - |
| 25 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.97 | - |
| 22 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.01 | - |
| 21 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.09 | - |
| 20 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.17 | - |
| 19 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
| 18 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
| 15 Mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
| 14 Mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.85 | - |
| 13 Mar 2024 | 78.34 | 79.60 | 78.34 | 79.20 | 79.07 | 529 |
| 12 Mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.43 | - |
| 11 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
| 08 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.01 | - |
| 07 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.53 | - |
| 06 Mar 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.05 | - |
| 05 Mar 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
| 04 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.71 | - |
| 01 Mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
| 29 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.83 | - |
| 28 Feb 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
| 27 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.97 | - |
| 26 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.27 | - |
| 23 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
| 22 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.51 | - |
| 21 Feb 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.03 | - |
| 20 Feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.21 | - |
| 19 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.91 | 30 |
| 16 Feb 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.45 | - |
| 15 Feb 2024 | 76.42 | 77.06 | 76.42 | 77.06 | 76.93 | 27 |
| 14 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.19 | - |
| 13 Feb 2024 | 74.88 | 75.50 | 74.88 | 75.50 | 75.37 | 51 |
| 12 Feb 2024 | 74.74 | 75.44 | 74.74 | 75.44 | 75.31 | 18 |
| 09 Feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.76 | - |
| 08 Feb 2024 | 73.76 | 74.04 | 73.60 | 74.04 | 73.92 | 242 |
| 07 Feb 2024 | 72.56 | 73.46 | 72.56 | 73.46 | 73.34 | 100 |
| 06 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.78 | - |
| 05 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.58 | - |
| 02 Feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.