Milan - Delayed Quote EUR

Brembo N.V. (BRE.MI)

Compare
8.90 -0.10 (-1.10%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 8.89 8.99 8.84 8.90 8.90 480,608
Nov 14, 2024 8.97 9.00 8.81 8.99 8.99 549,885
Nov 13, 2024 9.15 9.15 8.82 8.94 8.94 1,539,568
Nov 12, 2024 9.35 9.40 9.10 9.10 9.10 971,046
Nov 11, 2024 9.50 9.55 9.29 9.46 9.46 723,268
Nov 8, 2024 9.65 9.66 9.38 9.50 9.50 465,026
Nov 7, 2024 9.43 9.81 9.02 9.66 9.66 1,144,413
Nov 6, 2024 9.42 9.91 9.30 9.44 9.44 721,919
Nov 5, 2024 9.51 9.56 9.47 9.51 9.51 301,027
Nov 4, 2024 9.63 9.68 9.52 9.52 9.52 345,289
Nov 1, 2024 9.60 9.67 9.52 9.59 9.59 339,444
Oct 31, 2024 9.82 9.87 9.60 9.64 9.64 472,112
Oct 30, 2024 9.85 9.90 9.79 9.82 9.82 764,967
Oct 29, 2024 9.98 10.06 9.86 9.93 9.93 422,216
Oct 28, 2024 10.06 10.15 9.96 9.98 9.98 287,548
Oct 25, 2024 10.12 10.12 9.90 10.00 10.00 791,614
Oct 24, 2024 10.20 10.34 10.15 10.15 10.15 492,257
Oct 23, 2024 10.30 10.39 10.14 10.18 10.18 658,365
Oct 22, 2024 10.24 10.30 10.16 10.30 10.30 645,745
Oct 21, 2024 10.37 10.51 10.26 10.26 10.26 577,625
Oct 18, 2024 10.38 10.51 10.27 10.36 10.36 538,241
Oct 17, 2024 10.38 10.44 10.28 10.35 10.35 454,946
Oct 16, 2024 10.34 10.41 10.27 10.36 10.36 555,285
Oct 15, 2024 10.23 10.39 10.15 10.35 10.35 701,110
Oct 14, 2024 10.29 10.38 10.14 10.20 10.20 926,907
Oct 11, 2024 9.86 10.26 9.86 10.20 10.20 1,926,437
Oct 10, 2024 9.85 9.85 9.64 9.72 9.72 641,389
Oct 9, 2024 9.80 9.83 9.72 9.83 9.83 446,603
Oct 8, 2024 9.70 9.87 9.69 9.73 9.73 456,888
Oct 7, 2024 9.85 9.85 9.65 9.82 9.82 540,799
Oct 4, 2024 9.54 9.83 9.54 9.76 9.76 736,186
Oct 3, 2024 9.72 9.79 9.48 9.54 9.54 642,822
Oct 2, 2024 9.90 10.08 9.69 9.73 9.73 1,589,740
Oct 1, 2024 9.78 9.80 9.56 9.68 9.68 685,831
Sep 30, 2024 10.00 10.06 9.71 9.83 9.83 1,048,279
Sep 27, 2024 10.03 10.23 10.03 10.13 10.13 456,953
Sep 26, 2024 9.77 10.08 9.69 10.05 10.05 616,094
Sep 25, 2024 9.73 9.83 9.63 9.68 9.68 256,788
Sep 24, 2024 9.77 9.97 9.66 9.79 9.79 909,157
Sep 23, 2024 9.59 9.73 9.41 9.71 9.71 950,332
Sep 20, 2024 9.90 9.90 9.54 9.54 9.54 1,058,817
Sep 19, 2024 9.98 10.04 9.91 9.96 9.96 335,049
Sep 18, 2024 9.74 9.99 9.73 9.83 9.83 353,849
Sep 17, 2024 10.28 10.28 9.72 9.72 9.72 1,916,007
Sep 16, 2024 10.20 10.26 10.07 10.14 10.14 109,452
Sep 13, 2024 10.16 10.28 10.12 10.19 10.19 211,388
Sep 12, 2024 10.21 10.25 10.06 10.09 10.09 152,450
Sep 11, 2024 10.10 10.16 9.98 10.04 10.04 177,010
Sep 10, 2024 10.07 10.23 9.86 10.03 10.03 569,894
Sep 9, 2024 10.05 10.27 9.98 10.07 10.07 420,000
Sep 6, 2024 10.39 10.39 9.97 9.97 9.97 432,943
Sep 5, 2024 10.28 10.48 10.23 10.45 10.45 292,512
Sep 4, 2024 10.20 10.50 10.08 10.31 10.31 425,059
Sep 3, 2024 10.52 10.61 10.22 10.27 10.27 427,956
Sep 2, 2024 10.58 10.63 10.44 10.57 10.57 178,331
Aug 30, 2024 10.43 10.59 10.41 10.59 10.59 521,375
Aug 29, 2024 10.37 10.45 10.36 10.40 10.40 234,302
Aug 28, 2024 10.42 10.46 10.34 10.38 10.38 181,260
Aug 27, 2024 10.31 10.45 10.28 10.39 10.39 169,395
Aug 26, 2024 10.35 10.35 10.22 10.29 10.29 146,331
Aug 23, 2024 10.23 10.35 10.23 10.35 10.35 264,942
Aug 22, 2024 10.29 10.34 10.19 10.25 10.25 158,956
Aug 21, 2024 10.20 10.27 10.17 10.25 10.25 122,230
Aug 20, 2024 10.37 10.37 10.16 10.21 10.21 153,604
Aug 19, 2024 10.20 10.33 10.16 10.30 10.30 229,871
Aug 16, 2024 10.22 10.29 10.16 10.17 10.17 247,802
Aug 14, 2024 10.01 10.18 9.97 10.18 10.18 209,006
Aug 13, 2024 10.04 10.04 9.86 9.97 9.97 172,366
Aug 12, 2024 9.96 10.04 9.90 9.96 9.96 154,709
Aug 9, 2024 9.92 10.02 9.92 9.95 9.95 230,399
Aug 8, 2024 9.88 9.96 9.70 9.90 9.90 230,499
Aug 7, 2024 9.77 9.94 9.73 9.88 9.88 291,836
Aug 6, 2024 9.80 9.87 9.62 9.77 9.77 307,153
Aug 5, 2024 9.77 9.86 9.63 9.78 9.78 545,524
Aug 2, 2024 10.05 10.10 9.86 9.92 9.92 506,973
Aug 1, 2024 10.30 10.34 10.05 10.05 10.05 343,420
Jul 31, 2024 10.30 10.44 10.20 10.37 10.37 402,976
Jul 30, 2024 10.02 10.62 9.77 10.28 10.28 1,024,035
Jul 29, 2024 10.23 10.24 9.94 10.00 10.00 579,752
Jul 26, 2024 10.14 10.26 10.05 10.25 10.25 340,144
Jul 25, 2024 10.15 10.28 10.03 10.16 10.16 368,617
Jul 24, 2024 10.29 10.42 10.22 10.22 10.22 309,414
Jul 23, 2024 10.57 10.57 10.28 10.30 10.30 259,103
Jul 22, 2024 10.56 10.57 10.47 10.51 10.51 297,210
Jul 19, 2024 10.85 10.85 10.46 10.46 10.46 688,039
Jul 18, 2024 10.70 10.90 10.67 10.90 10.90 303,271
Jul 17, 2024 10.70 10.71 10.64 10.70 10.70 231,859
Jul 16, 2024 10.55 10.69 10.55 10.68 10.68 224,779
Jul 15, 2024 10.71 10.71 10.60 10.63 10.63 237,294
Jul 12, 2024 10.63 10.68 10.54 10.68 10.68 357,380
Jul 11, 2024 10.50 10.63 10.35 10.63 10.63 310,979
Jul 10, 2024 10.36 10.42 10.28 10.41 10.41 184,310
Jul 9, 2024 10.40 10.56 10.25 10.29 10.29 529,862
Jul 8, 2024 10.47 10.50 10.41 10.42 10.42 372,803
Jul 5, 2024 10.43 10.51 10.36 10.47 10.47 423,367
Jul 4, 2024 10.33 10.55 10.31 10.39 10.39 286,013
Jul 3, 2024 10.27 10.38 10.20 10.31 10.31 356,049
Jul 2, 2024 10.25 10.26 10.09 10.19 10.19 552,490
Jul 1, 2024 10.39 10.44 10.28 10.32 10.32 310,895
Jun 28, 2024 10.45 10.50 10.24 10.25 10.25 632,494
Jun 27, 2024 10.32 10.35 10.24 10.26 10.26 353,062
Jun 26, 2024 10.62 10.62 10.31 10.33 10.33 262,723
Jun 25, 2024 10.62 10.64 10.47 10.53 10.53 327,239
Jun 24, 2024 10.32 10.62 10.32 10.62 10.62 279,187
Jun 21, 2024 10.57 10.60 10.32 10.32 10.32 683,669
Jun 20, 2024 10.40 10.56 10.38 10.55 10.55 192,246
Jun 19, 2024 10.45 10.49 10.37 10.39 10.39 201,020
Jun 18, 2024 10.34 10.51 10.34 10.45 10.45 345,950
Jun 17, 2024 10.50 10.52 10.31 10.33 10.33 285,404
Jun 14, 2024 10.42 10.55 10.37 10.44 10.44 625,723
Jun 13, 2024 10.70 10.70 10.44 10.44 10.44 722,243
Jun 12, 2024 10.62 10.81 10.56 10.75 10.75 447,080
Jun 11, 2024 11.15 11.17 10.52 10.62 10.62 903,067
Jun 10, 2024 10.99 11.11 10.95 11.10 11.10 284,240
Jun 7, 2024 11.04 11.05 10.90 11.01 11.01 254,399
Jun 6, 2024 11.01 11.16 10.91 11.06 11.06 335,123
Jun 5, 2024 10.78 11.12 10.75 11.01 11.01 459,107
Jun 4, 2024 10.93 11.04 10.78 10.78 10.78 488,533
Jun 3, 2024 10.85 11.02 10.83 10.85 10.85 749,656
May 31, 2024 10.60 10.68 10.45 10.66 10.66 739,470
May 30, 2024 10.50 10.60 10.46 10.55 10.55 418,059
May 29, 2024 10.63 10.67 10.49 10.49 10.49 481,787
May 28, 2024 10.95 10.96 10.60 10.68 10.68 641,395
May 27, 2024 10.66 10.93 10.66 10.88 10.88 417,806
May 24, 2024 10.71 10.72 10.57 10.66 10.66 413,159
May 23, 2024 10.67 10.89 10.67 10.73 10.73 399,213
May 22, 2024 10.69 10.78 10.50 10.67 10.67 421,874
May 21, 2024 10.85 10.87 10.64 10.69 10.69 819,533
May 20, 2024 0.30 Dividend
May 20, 2024 10.95 10.97 10.85 10.86 10.86 469,110
May 17, 2024 11.08 11.30 11.08 11.16 10.86 418,969
May 16, 2024 11.13 11.17 11.00 11.04 10.75 516,937
May 15, 2024 11.14 11.34 11.13 11.13 10.83 590,692
May 14, 2024 11.13 11.27 11.11 11.11 10.81 601,606
May 13, 2024 11.19 11.37 11.06 11.15 10.85 742,775
May 10, 2024 11.95 11.95 11.20 11.20 10.90 2,527,568
May 9, 2024 12.06 12.10 11.72 11.83 11.51 809,268
May 8, 2024 12.06 12.13 11.90 12.06 11.74 599,181
May 7, 2024 12.06 12.15 11.89 12.15 11.83 374,037
May 6, 2024 11.93 12.03 11.83 12.03 11.71 227,889
May 3, 2024 11.97 12.10 11.92 11.94 11.62 266,393
May 2, 2024 11.98 12.01 11.80 11.92 11.60 361,273
Apr 30, 2024 12.14 12.14 11.87 11.97 11.65 561,415
Apr 29, 2024 12.25 12.29 12.05 12.14 11.81 428,808
Apr 26, 2024 12.10 12.22 12.03 12.20 11.87 277,545
Apr 25, 2024 12.31 12.34 12.05 12.10 11.77 272,275
Apr 24, 2024 11.98 12.37 11.98 12.37 12.03 625,639
Apr 23, 2024 11.99 11.99 11.81 11.85 11.53 399,791
Apr 22, 2024 11.79 12.00 11.74 11.97 11.65 274,694
Apr 19, 2024 11.98 11.98 11.68 11.69 11.38 434,689
Apr 18, 2024 11.84 12.05 11.81 11.96 11.64 709,035
Apr 17, 2024 11.96 12.06 11.78 11.78 11.46 405,878
Apr 16, 2024 11.92 11.99 11.72 11.94 11.62 548,269
Apr 15, 2024 11.88 12.12 11.82 11.97 11.65 385,246
Apr 12, 2024 11.93 12.11 11.85 11.85 11.53 399,280
Apr 11, 2024 12.08 12.12 11.82 11.87 11.55 385,576
Apr 10, 2024 12.07 12.34 12.01 12.08 11.76 631,112
Apr 9, 2024 12.24 12.32 11.96 12.00 11.68 642,414
Apr 8, 2024 12.14 12.31 12.11 12.30 11.97 587,232
Apr 5, 2024 11.80 12.14 11.76 12.14 11.81 699,859
Apr 4, 2024 11.97 11.99 11.86 11.94 11.62 182,968
Apr 3, 2024 11.77 11.99 11.69 11.98 11.66 359,542
Apr 2, 2024 11.91 11.91 11.72 11.77 11.45 349,423
Mar 28, 2024 11.94 12.01 11.87 11.87 11.55 316,059
Mar 27, 2024 11.93 11.98 11.85 11.94 11.62 230,701
Mar 26, 2024 12.05 12.06 11.87 11.87 11.55 317,617
Mar 25, 2024 11.81 12.05 11.78 12.03 11.71 718,829
Mar 22, 2024 11.77 11.95 11.77 11.90 11.58 398,683
Mar 21, 2024 11.96 11.98 11.76 11.82 11.50 357,610
Mar 20, 2024 11.96 11.96 11.76 11.79 11.47 629,371
Mar 19, 2024 11.68 11.91 11.67 11.91 11.59 584,957
Mar 18, 2024 11.45 11.70 11.39 11.70 11.39 493,944
Mar 15, 2024 11.36 11.41 11.27 11.37 11.06 350,617
Mar 14, 2024 11.30 11.41 11.25 11.33 11.03 325,069
Mar 13, 2024 11.42 11.43 11.26 11.30 11.00 294,887
Mar 12, 2024 11.13 11.45 11.06 11.41 11.10 354,458
Mar 11, 2024 11.30 11.30 11.01 11.13 10.83 483,685
Mar 8, 2024 11.59 11.59 11.33 11.33 11.03 467,809
Mar 7, 2024 11.56 11.64 11.33 11.59 11.28 579,238
Mar 6, 2024 11.76 12.01 11.56 11.60 11.29 1,081,822
Mar 5, 2024 11.91 12.39 11.51 11.72 11.41 1,250,945
Mar 4, 2024 11.66 11.93 11.61 11.78 11.46 871,735
Mar 1, 2024 11.46 11.63 11.45 11.63 11.32 552,606
Feb 29, 2024 11.48 11.54 11.42 11.43 11.12 734,764
Feb 28, 2024 11.65 11.65 11.42 11.50 11.19 427,871
Feb 27, 2024 11.72 11.72 11.52 11.65 11.34 413,395
Feb 26, 2024 11.68 11.82 11.58 11.71 11.40 468,888
Feb 23, 2024 11.65 11.77 11.55 11.64 11.33 678,978
Feb 22, 2024 11.50 11.58 11.34 11.49 11.18 340,722
Feb 21, 2024 11.30 11.44 11.27 11.41 11.10 199,246
Feb 20, 2024 11.50 11.57 11.18 11.31 11.01 387,831
Feb 19, 2024 11.66 11.68 11.42 11.51 11.20 362,711
Feb 16, 2024 11.40 11.69 11.33 11.68 11.37 504,697
Feb 15, 2024 11.21 11.36 11.19 11.31 11.01 189,415
Feb 14, 2024 11.10 11.23 11.10 11.20 10.90 151,061
Feb 13, 2024 11.26 11.32 11.06 11.18 10.88 335,822
Feb 12, 2024 11.21 11.36 11.21 11.21 10.91 220,942
Feb 9, 2024 11.44 11.44 11.11 11.20 10.90 551,467
Feb 8, 2024 11.51 11.62 11.40 11.40 11.09 387,107
Feb 7, 2024 11.70 11.72 11.53 11.55 11.24 278,837
Feb 6, 2024 11.45 11.65 11.40 11.60 11.29 396,037
Feb 5, 2024 11.61 11.66 11.39 11.43 11.12 331,136
Feb 2, 2024 11.60 11.78 11.52 11.62 11.31 480,185
Feb 1, 2024 11.43 11.59 11.40 11.53 11.22 281,116
Jan 31, 2024 11.48 11.52 11.38 11.44 11.13 459,566
Jan 30, 2024 11.36 11.47 11.23 11.47 11.16 404,789
Jan 29, 2024 11.50 11.55 11.27 11.27 10.97 358,857
Jan 26, 2024 11.25 11.57 11.22 11.51 11.20 658,537
Jan 25, 2024 11.10 11.39 11.06 11.30 11.00 1,188,703
Jan 24, 2024 10.96 11.06 10.83 10.93 10.64 288,032
Jan 23, 2024 10.81 10.95 10.81 10.87 10.58 180,063
Jan 22, 2024 10.87 11.03 10.80 10.80 10.51 239,728
Jan 19, 2024 10.90 10.92 10.81 10.81 10.52 302,678
Jan 18, 2024 10.95 11.00 10.85 10.85 10.56 249,666
Jan 17, 2024 11.08 11.08 10.93 10.93 10.64 485,723
Jan 16, 2024 10.91 11.15 10.89 11.15 10.85 455,248
Jan 15, 2024 11.12 11.15 10.91 10.98 10.68 491,560
Jan 12, 2024 11.03 11.17 11.02 11.07 10.77 594,282
Jan 11, 2024 11.00 11.15 11.00 11.00 10.70 272,240
Jan 10, 2024 11.06 11.06 10.96 10.99 10.69 270,628
Jan 9, 2024 11.19 11.19 10.99 11.04 10.74 234,677
Jan 8, 2024 10.92 11.15 10.83 11.15 10.85 464,247
Jan 5, 2024 10.92 10.98 10.80 10.92 10.63 204,885
Jan 4, 2024 10.77 10.97 10.73 10.95 10.66 285,898
Jan 3, 2024 10.98 11.03 10.68 10.72 10.43 500,035
Jan 2, 2024 11.12 11.19 10.95 11.04 10.74 203,064
Dec 29, 2023 11.10 11.21 11.06 11.10 10.80 236,748
Dec 28, 2023 11.25 11.33 11.11 11.13 10.83 231,341
Dec 27, 2023 11.36 11.37 11.22 11.26 10.96 255,330
Dec 22, 2023 11.35 11.36 11.21 11.26 10.96 332,364
Dec 21, 2023 11.11 11.36 11.02 11.36 11.05 425,510
Dec 20, 2023 11.26 11.33 11.12 11.28 10.98 382,423
Dec 19, 2023 10.99 11.29 10.99 11.29 10.99 320,988
Dec 18, 2023 11.11 11.15 10.99 11.04 10.74 273,187
Dec 15, 2023 11.28 11.37 10.99 11.12 10.82 594,072
Dec 14, 2023 10.83 11.18 10.79 11.17 10.87 883,910
Dec 13, 2023 10.86 10.96 10.62 10.62 10.33 560,995
Dec 12, 2023 10.98 10.98 10.86 10.86 10.57 237,731
Dec 11, 2023 11.03 11.03 10.88 10.89 10.60 301,754
Dec 8, 2023 11.04 11.11 10.93 11.03 10.73 214,884
Dec 7, 2023 11.18 11.19 10.99 11.08 10.78 398,368
Dec 6, 2023 11.08 11.24 11.00 11.19 10.89 583,812
Dec 5, 2023 10.89 11.07 10.83 11.03 10.73 296,264
Dec 4, 2023 10.93 11.03 10.81 10.86 10.57 463,109
Dec 1, 2023 10.86 11.02 10.77 10.95 10.66 296,299
Nov 30, 2023 10.90 10.93 10.79 10.79 10.50 501,576
Nov 29, 2023 10.69 10.97 10.66 10.92 10.63 408,570
Nov 28, 2023 10.50 10.71 10.49 10.65 10.36 373,230
Nov 27, 2023 10.56 10.68 10.53 10.53 10.25 329,936
Nov 24, 2023 10.47 10.67 10.47 10.63 10.34 225,452
Nov 23, 2023 10.46 10.54 10.39 10.44 10.16 211,549
Nov 22, 2023 10.60 10.70 10.42 10.42 10.14 284,279
Nov 21, 2023 10.72 10.75 10.52 10.54 10.26 260,324
Nov 20, 2023 10.80 10.80 10.60 10.72 10.43 313,294
Nov 17, 2023 10.60 10.77 10.59 10.67 10.38 179,668
Nov 16, 2023 10.79 10.87 10.56 10.58 10.30 306,577
Nov 15, 2023 10.75 10.94 10.75 10.84 10.55 325,977

Related Tickers