Brederode S.A. Historical Data - BREB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Brederode S.A. (BREB)
Brederode S.A. (BREB) Historical

Brederode S.A. (BREB)

109.00

0.60

(0.55%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.6	-2.32974910394	111.6	111.6	107.2	4128	109.75684318	DE
4	-1.4	-1.26811594203	110.4	114.8	107.2	4227	111.62874719	DE
12	-4.8	-4.21792618629	113.8	117.4	107.2	4199	113.33574748	DE
26	1	0.925925925926	108	117.4	100	5131	108.99107364	DE
52	9.8	9.87903225806	99.2	117.4	82.7	5689	100.8927587	DE
156	2.4	2.25140712946	106.6	137	82	5747	105.8977688	DE
260	46	73.0158730159	63	137	59	6063	94.00343233	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	109	0.6	0.55	108.4	109.8	108	2938
1721925000	108.4	-0.8	-0.73	109.2	109.4	107.2	4826
1721838600	109.2	-0.6	-0.55	109.2	110.4	109.2	2792
1721752200	109.8	-1.6	-1.44	111.2	111.4	109.6	3909
1721665800	111.4	0	0.00	110.6	111.4	110.4	3246
1721406600	111.4	0	0.00	111.4	111.4	111.4	0
1721320200	111.4	-0.6	-0.54	112.2	112.2	111	3051
1721233800	112	0	0.00	112.2	112.2	111	2648
1721147400	112	0	0.00	112	113.4	112	3549
1721061000	112	-2	-1.75	114	114	112	3374
1720801800	114	1.6	1.42	113	114	112.4	2561
1720715400	112.4	1.2	1.08	111.8	112.8	110.8	3314
1720629000	111.2	0	0.00	111.4	111.8	110.8	4922
1720542600	111.2	-1.2	-1.07	112.2	112.4	110.4	3725
1720456200	112.4	-1.6	-1.40	114.4	114.4	112.4	4131
1720197000	114	0.8	0.71	113.6	114.4	113.2	4597
1720110600	113.2	0	0.00	113.4	114.6	113.2	3190
1720024200	113.2	1.2	1.07	112.8	114.8	112.6	6110
1719937800	112	0.2	0.18	112	112.4	109.4	7401
1719851400	111.8	0.4	0.36	111	112.2	111	5007
1719592200	111.4	0.8	0.72	110.4	111.6	110.4	6309
1719505800	110.6	-0.4	-0.36	111	111.8	110.4	4039
1719419400	111	-2	-1.77	113.6	113.8	110.6	5334
1719333000	113	-0.2	-0.18	113.2	114.8	113	4015
1719246600	113.2	-1.8	-1.57	114.6	115.2	112.8	3683
1718987400	115	2.4	2.13	112.6	116	112.6	5348
1718901000	112.6	-0.6	-0.53	113.6	114.2	112.4	5838
1718814600	113.2	-0.6	-0.53	114.2	114.4	113.2	11212
1718728200	113.8	-0.2	-0.18	114.6	114.6	113.4	2932
1718641800	114	0	0.00	114.2	114.6	113.4	2322
1718382600	114	-0.4	-0.35	114.6	115.2	113.6	6630
1718296200	114.4	-2.2	-1.89	116	116.2	114.4	5192
1718209800	116.6	1	0.87	115.2	116.8	115	3201
1718123400	115.6	-0.6	-0.52	114.4	115.6	114	3268
1718037000	116.2	0	0.00	116.2	116.2	116.2	0
1717777800	116.2	2.2	1.93	115.2	116.8	115.2	5707
1717691400	114	-0.6	-0.52	114.6	115	114	1711
1717605000	114.6	0.6	0.53	114.2	115	114	2296
1717518600	114	-0.4	-0.35	114.4	115.8	114	5388
1717432200	114.4	0.4	0.35	114.4	115.2	114	3045
1717173000	114	-0.6	-0.52	114.8	114.8	114	1596
1717086600	114.6	0.6	0.53	113.6	115.6	113.6	2355
1717000200	114	-0.8	-0.70	114.8	115.2	114	2827
1716913800	114.8	-0.2	-0.17	115.8	115.8	114	4537
1716827400	115	-0.8	-0.69	116	116	113.8	6625
1716568200	115.8	2.2	1.94	113.6	116	112.8	4435
1716481800	113.6	0.4	0.35	114	114	112.4	3095
1716395400	113.2	0.6	0.53	112.6	114.6	112.4	3231
1716309000	112.6	-0.6	-0.53	113.4	113.6	112	2691
1716222600	113.2	-0.8	-0.70	113.4	113.6	112.8	1289
1715963400	114	-0.2	-0.18	113.6	114.6	113.2	2072
1715877000	114.2	-3	-2.56	117.2	117.4	113	6805
1715790600	117.2	4.2	3.72	115.2	117.4	115.2	7228
1715704200	113	0	0.00	113	113	113	0
1715617800	113	-1.6	-1.40	114.8	114.8	112.8	2447
1715358600	114.6	1.6	1.42	113	115	113	3153
1715272200	113	-2	-1.74	114.6	115	112.8	2853
1715185800	115	-0.2	-0.17	115.6	116.8	114.8	5646
1715099400	115.2	0.4	0.35	115.4	115.6	114.6	3089
1715013000	114.8	1	0.88	114.2	115.8	113.8	6357
1714753800	113.8	0.6	0.53	113.8	114.4	113	4690
1714667400	113.2	0.6	0.53	113	113.8	112.2	3559
1714494600	112.6	-0.6	-0.53	113.4	114	112.6	3193
1714408200	113.2	1	0.89	112.6	113.4	111	9765

Brown Advisory Sustainab...

Eagle Pharmaceuticals

Core One Labs (QB)

Lovely Inu Finance

Lympo Market Token

LTO Network Token

Ludena Protocol

Liquidity Dividends Protocol

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions