New Zealand markets closed

Brambles Ltd (R1H.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.58+0.07 (+0.85%)
As of 08:08AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20248.588.588.588.588.58300
20 May 20248.508.508.508.508.50-
17 May 20248.568.568.568.568.56-
16 May 20248.708.708.708.708.70-
15 May 20248.628.628.628.628.62-
14 May 20248.508.508.508.508.50-
13 May 20248.638.638.638.638.63-
10 May 20248.578.578.578.578.57-
09 May 20248.578.578.578.578.57-
08 May 20248.708.708.708.708.70-
07 May 20248.708.708.708.708.70-
06 May 20248.648.648.648.648.64-
03 May 20248.618.618.618.618.61-
02 May 20248.558.558.558.558.55-
30 Apr 20248.708.708.708.708.70-
29 Apr 20248.658.658.658.658.65-
26 Apr 20248.508.508.508.508.50-
25 Apr 20248.598.598.598.598.59-
24 Apr 20248.618.618.618.618.61-
23 Apr 20248.848.848.848.848.84-
22 Apr 20249.219.219.219.219.21-
19 Apr 20249.199.199.199.199.19-
18 Apr 20249.239.239.239.239.23-
17 Apr 20249.279.279.279.279.27-
16 Apr 20249.209.209.209.209.20-
15 Apr 20249.319.319.319.319.31-
12 Apr 20249.389.389.389.389.38-
11 Apr 20249.449.449.449.449.44-
10 Apr 20249.559.559.559.559.55-
09 Apr 20249.489.489.489.489.48-
08 Apr 20249.489.489.489.489.48-
05 Apr 20249.469.469.469.469.46-
04 Apr 20249.329.329.329.329.32-
03 Apr 20249.299.299.299.299.29-
02 Apr 20249.409.409.409.409.40-
28 Mar 20249.529.529.529.529.52-
27 Mar 20249.519.519.519.519.51-
26 Mar 20249.189.189.189.189.18-
25 Mar 20249.059.059.059.059.05-
22 Mar 20249.059.059.059.059.05-
21 Mar 20249.109.109.109.109.10-
20 Mar 20248.898.898.898.898.89-
19 Mar 20248.878.878.878.878.87-
18 Mar 20249.109.109.109.109.10-
15 Mar 20248.998.998.998.998.99-
14 Mar 20249.119.119.119.119.11-
13 Mar 20249.209.209.209.209.20-
13 Mar 20240.2309 Dividend
12 Mar 20249.229.229.229.228.99-
11 Mar 20249.069.069.069.068.84-
08 Mar 20249.229.229.229.228.99-
07 Mar 20249.289.289.289.289.05-
06 Mar 20249.019.019.019.018.79-
05 Mar 20248.988.988.988.988.76-
04 Mar 20248.948.948.948.948.71-
01 Mar 20248.948.948.948.948.72-
29 Feb 20248.858.858.858.858.63-
28 Feb 20248.788.788.788.788.56-
27 Feb 20248.748.748.748.748.52-
26 Feb 20248.868.868.868.868.64-
23 Feb 20249.069.069.069.068.83-
22 Feb 20249.119.119.119.118.88-
21 Feb 20249.119.119.119.118.88-
20 Feb 20249.149.149.149.148.91-
19 Feb 20249.169.169.169.168.93-
16 Feb 20249.159.159.159.158.92-
15 Feb 20249.089.089.089.088.85-
14 Feb 20248.928.928.928.928.69-
13 Feb 20248.888.888.888.888.66-
12 Feb 20248.988.988.988.988.75-
09 Feb 20248.918.918.918.918.68-
08 Feb 20248.948.948.948.948.72-
07 Feb 20248.908.908.908.908.68-
06 Feb 20248.608.608.608.608.39-
05 Feb 20248.808.808.808.808.58-
02 Feb 20248.828.828.828.828.60-
01 Feb 20248.648.648.648.648.42-
31 Jan 20248.748.748.748.748.52-
30 Jan 20248.748.748.748.748.52-
29 Jan 20248.848.848.848.848.62-
26 Jan 20248.528.528.528.528.31-
25 Jan 20248.738.738.738.738.52-
24 Jan 20248.688.688.688.688.46-
23 Jan 20248.778.778.778.778.55-
22 Jan 20248.678.678.678.678.45-
19 Jan 20248.528.528.528.528.31-
18 Jan 20248.298.298.298.298.08-
17 Jan 20248.298.298.298.298.08-
16 Jan 20248.288.288.288.288.07-
15 Jan 20248.218.218.218.218.00-
12 Jan 20248.218.218.218.218.00-
11 Jan 20248.328.328.328.328.11-
10 Jan 20248.248.248.248.248.04-
09 Jan 20248.358.358.358.358.14-
08 Jan 20248.248.248.248.248.03-
05 Jan 20248.268.268.268.268.06-
04 Jan 20248.368.368.368.368.15-
03 Jan 20248.348.348.348.348.13-
02 Jan 20248.348.348.348.348.13-
29 Dec 20238.288.288.288.288.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...