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

Get Started

Home
Investing
Stocks
Germany
TG
Bruker Corp Dl 01 (BKD)
Bruker Corp Dl 01 (BKD) Historical

BKD Bruker Corp Dl 01

61.06

1.72 (2.90%)

Oct 04 2024 - Closed

Realtime Data

BKD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 04 2024	61.38	0.18	0.29%	61.38	61.38	61.38	30
Oct 03 2024	61.20	0.00	0.00%	61.20	61.20	61.20	0.00
Oct 02 2024	61.20	-1.08	-1.73%	59.70	61.20	59.70	70
Oct 01 2024	62.28	0.00	0.00%	62.28	62.28	62.28	0.00
Sep 30 2024	62.28	-1.66	-2.60%	63.74	63.74	62.28	128
Sep 27 2024	63.94	1.12	1.78%	64.58	65.08	63.94	1,401
Sep 26 2024	62.82	2.82	4.70%	61.02	62.82	61.02	200
Sep 25 2024	60.00	0.00	0.00%	60.00	60.00	60.00	0.00
Sep 24 2024	60.00	0.22	0.37%	60.86	60.86	60.00	216
Sep 23 2024	59.78	-0.22	-0.37%	60.12	60.42	59.78	300
Sep 20 2024	60.00	-1.24	-2.02%	60.68	60.68	60.00	262
Sep 19 2024	61.24	2.74	4.68%	60.22	61.50	59.72	407
Sep 18 2024	58.50	-0.58	-0.98%	58.50	58.50	58.50	85
Sep 17 2024	59.08	0.00	0.00%	59.08	59.08	59.08	0.00
Sep 16 2024	59.08	0.68	1.16%	59.08	59.08	59.08	100
Sep 13 2024	58.40	-0.36	-0.61%	58.04	58.60	58.00	500
Sep 12 2024	58.76	2.76	4.93%	58.76	58.76	58.76	18
Sep 11 2024	56.00	-1.22	-2.13%	56.02	56.02	56.00	120
Sep 10 2024	57.22	0.00	0.00%	57.22	57.22	57.22	0.00
Sep 09 2024	57.22	-1.26	-2.15%	58.72	58.72	57.22	141
Sep 06 2024	58.48	-0.38	-0.65%	59.90	59.90	58.48	650
Sep 05 2024	58.86	-0.54	-0.91%	58.76	58.86	58.76	158
Sep 04 2024	59.40	-0.42	-0.70%	59.40	59.40	59.40	150
Sep 03 2024	59.82	-0.90	-1.48%	61.00	61.00	59.82	220
Sep 02 2024	60.72	0.00	0.00%	60.72	60.72	60.72	0.00
Aug 30 2024	60.72	0.52	0.86%	61.56	62.86	60.72	239
Aug 29 2024	60.20	2.32	4.01%	60.00	60.46	60.00	75
Aug 28 2024	57.88	0.90	1.58%	57.88	57.88	57.88	8
Aug 27 2024	56.98	-0.08	-0.14%	56.96	56.98	55.74	1,237
Aug 26 2024	57.06	-2.20	-3.71%	57.06	57.06	57.06	60
Aug 23 2024	59.26	0.00	0.00%	59.26	59.26	59.26	0.00
Aug 22 2024	59.26	0.00	0.00%	59.26	59.26	59.26	0.00
Aug 21 2024	59.26	0.00	0.00%	59.26	59.26	59.26	0.00
Aug 20 2024	59.26	1.70	2.95%	59.14	59.26	59.00	50
Aug 19 2024	57.56	0.00	0.00%	57.56	57.56	57.56	0.00
Aug 16 2024	57.56	0.00	0.00%	57.56	57.56	57.56	0.00
Aug 15 2024	57.56	1.96	3.53%	57.56	57.56	57.56	12
Aug 14 2024	55.60	0.00	0.00%	55.60	55.60	55.60	0.00
Aug 13 2024	55.60	-2.80	-4.79%	55.60	55.60	55.60	95
Aug 12 2024	58.40	0.00	0.00%	58.40	58.40	58.40	0.00
Aug 09 2024	58.40	3.00	5.42%	58.40	58.40	58.40	4
Aug 08 2024	55.40	0.22	0.40%	55.40	55.40	55.40	10
Aug 07 2024	55.18	-4.76	-7.94%	57.82	57.82	55.18	220
Aug 06 2024	59.94	1.44	2.46%	59.02	59.94	56.26	212
Aug 05 2024	58.50	-6.34	-9.78%	56.36	58.50	56.36	115
Aug 02 2024	64.84	0.00	0.00%	64.84	64.84	64.84	0.00
Aug 01 2024	64.84	2.54	4.08%	63.92	64.84	63.92	97
Jul 31 2024	62.30	0.00	0.00%	62.30	62.30	62.30	0.00
Jul 30 2024	62.30	4.54	7.86%	62.30	62.30	62.30	17
Jul 29 2024	57.76	0.00	0.00%	57.76	57.76	57.76	0.00
Jul 26 2024	57.76	0.00	0.00%	57.76	57.76	57.76	0.00
Jul 25 2024	57.76	0.00	0.00%	57.76	57.76	57.76	0.00
Jul 24 2024	57.76	-1.90	-3.18%	57.76	57.76	57.76	20
Jul 23 2024	59.66	2.12	3.68%	58.26	59.66	58.26	85
Jul 22 2024	57.54	0.44	0.77%	57.54	57.54	57.54	192
Jul 19 2024	57.10	0.20	0.35%	57.10	57.10	57.10	50
Jul 18 2024	56.90	-2.60	-4.37%	56.92	56.92	56.90	59
Jul 17 2024	59.50	0.50	0.85%	61.00	61.00	59.50	320
Jul 16 2024	59.00	0.00	0.00%	59.00	59.00	59.00	0.00
Jul 15 2024	59.00	0.00	0.00%	59.00	59.00	59.00	200
Jul 12 2024	59.00	-0.08	-0.14%	59.00	59.00	59.00	100
Jul 11 2024	59.08	2.56	4.53%	59.08	59.08	59.08	44
Jul 10 2024	56.52	0.74	1.33%	56.84	56.84	56.52	6
Jul 09 2024	55.78	-2.22	-3.83%	55.78	55.78	55.78	15
Jul 08 2024	58.00	0.72	1.26%	57.30	58.00	56.88	30

Bruker Corp Dl 01

Beach Energy (PK)

Societe Generale Effekten

Xtr EUR Corporate Bond S...

Vontobel Financial Produ...

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