Frankfurt - Delayed Quote EUR

Brown-Forman Corporation (BF5A.F)

Compare
43.80 +0.60 (+1.39%)
At close: 3:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 44.00 44.00 43.80 43.80 43.80 25
Oct 22, 2024 43.40 43.40 43.20 43.20 43.20 -
Oct 21, 2024 43.80 44.80 43.60 43.60 43.60 25
Oct 18, 2024 44.40 44.40 44.20 44.20 44.20 -
Oct 17, 2024 44.20 45.20 44.20 45.20 45.20 100
Oct 16, 2024 43.40 43.80 43.40 43.80 43.80 -
Oct 15, 2024 43.40 43.60 43.40 43.60 43.60 -
Oct 14, 2024 43.00 43.00 42.80 42.80 42.80 -
Oct 11, 2024 42.00 42.00 42.00 42.00 42.00 -
Oct 10, 2024 41.00 41.20 41.00 41.20 41.20 -
Oct 9, 2024 41.20 41.20 41.00 41.00 41.00 -
Oct 8, 2024 41.20 42.40 40.80 40.80 40.80 15
Oct 7, 2024 41.40 41.40 41.40 41.40 41.40 -
Oct 4, 2024 43.00 43.00 41.60 41.60 41.60 125
Oct 3, 2024 42.20 42.20 42.20 42.20 42.20 -
Oct 2, 2024 42.80 42.80 42.40 42.40 42.40 -
Oct 1, 2024 42.80 43.00 42.80 43.00 43.00 -
Sep 30, 2024 42.20 42.40 42.20 42.40 42.40 -
Sep 27, 2024 41.20 41.60 41.20 41.60 41.60 -
Sep 26, 2024 40.20 41.00 40.20 41.00 41.00 -
Sep 25, 2024 40.40 40.80 39.80 40.80 40.80 100
Sep 24, 2024 41.20 42.00 41.20 41.20 41.20 75
Sep 23, 2024 40.20 40.80 40.20 40.80 40.80 -
Sep 20, 2024 41.60 41.60 41.00 41.00 41.00 -
Sep 19, 2024 42.20 42.20 42.00 42.00 42.00 -
Sep 18, 2024 41.40 41.40 41.20 41.20 41.20 -
Sep 17, 2024 41.00 41.40 41.00 41.40 41.40 -
Sep 16, 2024 40.80 40.80 40.80 40.80 40.80 -
Sep 13, 2024 40.80 40.80 40.80 40.80 40.80 -
Sep 12, 2024 40.80 40.80 40.40 40.40 40.40 -
Sep 11, 2024 40.60 42.40 40.20 41.00 41.00 27
Sep 10, 2024 41.00 41.20 41.00 41.20 41.20 -
Sep 9, 2024 40.40 40.60 40.40 40.60 40.60 -
Sep 6, 2024 40.00 40.40 40.00 40.40 40.40 -
Sep 5, 2024 40.40 40.40 40.40 40.40 40.40 -
Sep 4, 2024 40.80 41.00 40.80 41.00 41.00 -
Sep 3, 2024 0.22 Dividend
Sep 3, 2024 41.00 41.20 41.00 41.20 41.20 -
Sep 2, 2024 41.00 41.00 41.00 41.00 40.78 -
Aug 30, 2024 41.00 41.00 41.00 41.00 40.78 -
Aug 29, 2024 40.40 40.40 40.20 40.20 39.99 -
Aug 28, 2024 40.40 40.60 40.40 40.60 40.38 -
Aug 27, 2024 40.80 40.80 40.40 40.40 40.19 -
Aug 26, 2024 40.60 40.80 40.60 40.80 40.58 -
Aug 23, 2024 40.60 40.80 40.60 40.80 40.58 -
Aug 22, 2024 40.60 41.20 40.40 40.40 40.19 28
Aug 21, 2024 40.00 40.80 40.00 40.80 40.58 -
Aug 20, 2024 40.60 40.60 40.20 40.20 39.99 -
Aug 19, 2024 41.00 41.00 41.00 41.00 40.78 -
Aug 16, 2024 41.00 41.00 41.00 41.00 40.78 -
Aug 15, 2024 40.60 41.00 40.60 41.00 40.78 -
Aug 14, 2024 40.60 40.60 40.00 40.00 39.79 -
Aug 13, 2024 40.60 40.60 40.20 40.20 39.99 -
Aug 12, 2024 40.80 40.80 40.40 40.40 40.19 -
Aug 9, 2024 41.00 41.00 40.60 40.60 40.38 -
Aug 8, 2024 41.20 41.20 41.00 41.00 40.78 -
Aug 7, 2024 41.40 41.60 41.40 41.60 41.38 -
Aug 6, 2024 41.00 41.40 41.00 41.40 41.18 -
Aug 5, 2024 40.80 41.40 40.20 41.40 41.18 22
Aug 2, 2024 41.20 41.20 41.20 41.20 40.98 -
Aug 1, 2024 42.00 42.00 41.40 41.40 41.18 43
Jul 31, 2024 41.80 41.80 41.40 41.40 41.18 -
Jul 30, 2024 42.00 42.00 41.20 41.20 40.98 -
Jul 29, 2024 42.60 42.60 41.80 41.80 41.58 -
Jul 26, 2024 42.20 42.20 41.80 41.80 41.58 -
Jul 25, 2024 41.00 41.60 41.00 41.60 41.38 -
Jul 24, 2024 40.60 40.60 40.60 40.60 40.38 -
Jul 23, 2024 40.80 40.80 40.80 40.80 40.58 -
Jul 22, 2024 40.60 40.60 40.20 40.20 39.99 -
Jul 19, 2024 40.60 40.60 40.20 40.20 39.99 -
Jul 18, 2024 41.20 41.20 41.20 41.20 40.98 -
Jul 17, 2024 40.20 41.00 40.20 41.00 40.78 -
Jul 16, 2024 40.60 40.60 40.40 40.40 40.19 -
Jul 15, 2024 41.00 41.00 40.80 40.80 40.58 -
Jul 12, 2024 40.40 40.40 40.40 40.40 40.19 -
Jul 11, 2024 40.00 40.00 40.00 40.00 39.79 -
Jul 10, 2024 39.00 39.00 39.00 39.00 38.79 -
Jul 9, 2024 39.60 39.60 39.60 39.60 39.39 -
Jul 8, 2024 39.60 40.20 39.60 40.20 39.99 25
Jul 5, 2024 39.20 39.20 39.20 39.20 38.99 -
Jul 4, 2024 39.40 39.40 39.40 39.40 39.19 -
Jul 3, 2024 39.80 39.80 39.80 39.80 39.59 -
Jul 2, 2024 39.60 39.60 39.60 39.60 39.39 -
Jul 1, 2024 40.80 40.80 40.80 40.80 40.58 -
Jun 28, 2024 40.40 40.40 40.40 40.40 40.19 -
Jun 27, 2024 40.20 40.40 40.20 40.40 40.19 15
Jun 26, 2024 40.00 40.00 40.00 40.00 39.79 -
Jun 25, 2024 40.40 40.40 40.40 40.40 40.19 -
Jun 24, 2024 40.40 40.40 40.40 40.40 40.19 -
Jun 21, 2024 40.00 40.40 40.00 40.40 40.19 -
Jun 20, 2024 40.20 40.20 40.00 40.00 39.79 -
Jun 19, 2024 40.00 40.00 40.00 40.00 39.79 -
Jun 18, 2024 40.80 41.00 40.80 41.00 40.78 -
Jun 17, 2024 40.80 41.00 40.80 41.00 40.78 -
Jun 14, 2024 40.20 40.20 40.00 40.00 39.79 -
Jun 13, 2024 39.60 39.80 39.60 39.80 39.59 -
Jun 12, 2024 39.80 39.80 39.60 39.60 39.39 -
Jun 11, 2024 39.40 39.40 39.00 39.00 38.79 -
Jun 10, 2024 40.20 40.20 39.60 39.60 39.39 -
Jun 7, 2024 0.22 Dividend
Jun 7, 2024 40.00 40.00 40.00 40.00 39.79 -
Jun 6, 2024 39.40 40.40 39.40 40.40 39.97 -
Jun 5, 2024 41.80 42.80 40.00 40.00 39.57 180
Jun 4, 2024 41.80 42.00 41.80 42.00 41.55 -
Jun 3, 2024 42.20 42.20 42.20 42.20 41.75 -
May 31, 2024 41.00 41.00 40.80 40.80 40.36 -
May 30, 2024 41.00 41.40 41.00 41.00 40.56 200
May 29, 2024 41.20 41.20 41.00 41.00 40.56 -
May 28, 2024 42.40 42.40 41.80 41.80 41.35 17
May 27, 2024 42.00 42.60 42.00 42.60 42.15 24
May 24, 2024 42.80 42.80 42.80 42.80 42.34 28
May 23, 2024 43.80 43.80 43.20 43.20 42.74 -
May 22, 2024 44.00 44.00 43.80 43.80 43.33 -
May 21, 2024 44.40 44.40 43.80 43.80 43.33 27
May 20, 2024 45.00 45.00 44.40 44.40 43.93 -
May 17, 2024 45.20 45.20 44.80 44.80 44.32 -
May 16, 2024 44.40 44.80 44.40 44.80 44.32 -
May 15, 2024 45.40 45.40 44.80 44.80 44.32 -
May 14, 2024 46.00 46.00 46.00 46.00 45.51 -
May 13, 2024 46.20 46.20 46.20 46.20 45.71 -
May 10, 2024 45.40 45.60 45.40 45.60 45.11 -
May 9, 2024 44.80 45.00 44.80 45.00 44.52 -
May 8, 2024 45.00 46.20 44.40 44.40 43.93 40
May 7, 2024 44.20 45.40 44.20 44.60 44.12 22
May 6, 2024 45.20 45.20 44.80 44.80 44.32 -
May 3, 2024 44.80 45.40 44.80 45.40 44.92 -
May 2, 2024 46.00 46.00 46.00 46.00 45.51 26
Apr 30, 2024 46.40 46.60 46.00 46.60 46.10 22
Apr 29, 2024 46.00 46.20 46.00 46.20 45.71 -
Apr 26, 2024 46.20 46.20 46.00 46.00 45.51 -
Apr 25, 2024 46.40 46.40 46.00 46.00 45.51 -
Apr 24, 2024 47.20 47.20 46.80 46.80 46.30 -
Apr 23, 2024 47.00 47.00 46.80 46.80 46.30 -
Apr 22, 2024 47.20 47.20 47.00 47.00 46.50 -
Apr 19, 2024 46.80 47.00 46.80 47.00 46.50 -
Apr 18, 2024 47.00 47.00 47.00 47.00 46.50 -
Apr 17, 2024 46.60 47.00 46.60 47.00 46.50 -
Apr 16, 2024 47.20 47.20 46.80 46.80 46.30 -
Apr 15, 2024 47.60 48.20 47.20 48.20 47.69 10
Apr 12, 2024 48.00 48.00 48.00 48.00 47.49 -
Apr 11, 2024 47.60 47.80 47.60 47.80 47.29 -
Apr 10, 2024 48.00 48.00 47.40 47.40 46.89 -
Apr 9, 2024 47.80 47.80 47.80 47.80 47.29 -
Apr 8, 2024 48.00 48.80 47.80 48.80 48.28 37
Apr 5, 2024 48.40 48.40 48.00 48.00 47.49 -
Apr 4, 2024 48.40 48.60 48.40 48.60 48.08 -
Apr 3, 2024 48.00 48.20 48.00 48.20 47.69 -
Apr 2, 2024 48.40 49.60 48.40 48.40 47.88 21
Mar 28, 2024 49.00 49.60 48.60 48.60 48.08 163
Mar 27, 2024 47.80 48.20 47.80 48.20 47.69 -
Mar 26, 2024 47.80 47.80 47.60 47.60 47.09 -
Mar 25, 2024 48.00 48.00 48.00 48.00 47.49 25
Mar 22, 2024 48.40 48.40 48.40 48.40 47.88 -
Mar 21, 2024 48.20 48.20 48.20 48.20 47.69 -
Mar 20, 2024 48.80 48.80 48.80 48.80 48.28 -
Mar 19, 2024 49.20 49.20 49.20 49.20 48.67 40
Mar 18, 2024 49.60 50.00 49.60 50.00 49.47 4
Mar 15, 2024 50.00 50.00 50.00 50.00 49.47 20
Mar 14, 2024 50.50 50.50 50.00 50.00 49.47 -
Mar 13, 2024 50.50 50.50 50.50 50.50 49.96 -
Mar 12, 2024 51.00 51.00 51.00 51.00 50.46 -
Mar 11, 2024 50.00 51.50 50.00 51.50 50.95 85
Mar 8, 2024 50.50 50.50 50.00 50.00 49.47 -
Mar 7, 2024 0.22 Dividend
Mar 7, 2024 51.50 51.50 51.00 51.00 50.46 -
Mar 6, 2024 55.50 55.50 51.50 51.50 50.73 100
Mar 5, 2024 55.00 55.50 55.00 55.50 54.68 -
Mar 4, 2024 55.50 55.50 55.00 55.00 54.18 -
Mar 1, 2024 55.00 55.00 55.00 55.00 54.18 -
Feb 29, 2024 54.50 54.50 54.50 54.50 53.69 -
Feb 28, 2024 54.00 54.00 54.00 54.00 53.20 -
Feb 27, 2024 53.00 53.50 53.00 53.50 52.71 -
Feb 26, 2024 53.50 53.50 53.00 53.00 52.21 -
Feb 23, 2024 54.00 54.00 54.00 54.00 53.20 -
Feb 22, 2024 55.00 55.00 55.00 55.00 54.18 -
Feb 21, 2024 54.50 54.50 54.50 54.50 53.69 -
Feb 20, 2024 54.00 54.50 54.00 54.50 53.69 65
Feb 19, 2024 54.00 54.50 54.00 54.50 53.69 60
Feb 16, 2024 54.50 54.50 54.50 54.50 53.69 -
Feb 15, 2024 54.50 55.00 54.50 55.00 54.18 -
Feb 14, 2024 54.00 54.00 53.50 53.50 52.71 -
Feb 13, 2024 54.50 54.50 54.00 54.00 53.20 -
Feb 12, 2024 53.50 54.00 53.50 54.00 53.20 -
Feb 9, 2024 54.00 54.00 53.50 53.50 52.71 -
Feb 8, 2024 54.00 54.00 54.00 54.00 53.20 -
Feb 7, 2024 53.50 53.50 53.50 53.50 52.71 -
Feb 6, 2024 53.00 53.50 53.00 53.50 52.71 -
Feb 5, 2024 53.50 53.50 53.00 53.00 52.21 -
Feb 2, 2024 53.50 53.50 53.00 53.00 52.21 -
Feb 1, 2024 52.00 52.00 52.00 52.00 51.23 -
Jan 31, 2024 53.00 53.00 52.00 52.00 51.23 -
Jan 30, 2024 53.50 53.50 53.00 53.00 52.21 -
Jan 29, 2024 53.50 53.50 52.50 53.00 52.21 60
Jan 26, 2024 52.50 54.00 52.50 54.00 53.20 -
Jan 25, 2024 51.50 52.00 51.50 52.00 51.23 -
Jan 24, 2024 52.00 52.00 51.50 51.50 50.73 -
Jan 23, 2024 51.00 51.50 51.00 51.50 50.73 -
Jan 22, 2024 51.50 51.50 51.50 51.50 50.73 -
Jan 19, 2024 53.00 53.00 51.50 51.50 50.73 57
Jan 18, 2024 51.00 51.00 51.00 51.00 50.24 -
Jan 17, 2024 51.50 51.50 51.50 51.50 50.73 -
Jan 16, 2024 53.50 53.50 52.00 52.00 51.23 15
Jan 15, 2024 52.50 52.50 52.50 52.50 51.72 -
Jan 12, 2024 52.00 52.50 52.00 52.50 51.72 -
Jan 11, 2024 52.50 52.50 52.00 52.00 51.23 -
Jan 10, 2024 52.50 52.50 52.00 52.00 51.23 -
Jan 9, 2024 52.50 52.50 52.00 52.00 51.23 -
Jan 8, 2024 52.00 53.00 52.00 52.00 51.23 19
Jan 5, 2024 52.50 52.50 52.50 52.50 51.72 -
Jan 4, 2024 52.50 52.50 52.50 52.50 51.72 -
Jan 3, 2024 53.50 53.50 52.50 52.50 51.72 -
Jan 2, 2024 53.50 54.50 53.50 54.50 53.69 135
Dec 29, 2023 53.50 53.50 53.50 53.50 52.71 -
Dec 28, 2023 53.00 53.00 53.00 53.00 52.21 -
Dec 27, 2023 53.50 53.50 53.50 53.50 52.71 -
Dec 22, 2023 53.50 53.50 53.50 53.50 52.71 -
Dec 21, 2023 54.00 54.00 53.50 53.50 52.71 846
Dec 20, 2023 55.50 55.50 55.50 55.50 54.68 -
Dec 19, 2023 54.50 56.50 54.50 56.50 55.66 15
Dec 18, 2023 54.50 54.50 54.50 54.50 53.69 -
Dec 15, 2023 54.50 54.50 54.50 54.50 53.69 -
Dec 14, 2023 54.00 54.00 54.00 54.00 53.20 -
Dec 13, 2023 54.00 54.00 54.00 54.00 53.20 -
Dec 12, 2023 53.50 53.50 53.50 53.50 52.71 -
Dec 11, 2023 52.00 52.00 52.00 52.00 51.23 -
Dec 8, 2023 51.50 52.00 51.50 52.00 51.23 -
Dec 7, 2023 51.00 52.00 51.00 52.00 51.23 -
Dec 6, 2023 57.00 58.00 57.00 58.00 57.14 10
Dec 5, 2023 57.00 57.00 56.50 56.50 55.66 -
Dec 4, 2023 56.00 56.50 56.00 56.50 55.66 -
Dec 1, 2023 54.50 54.50 54.50 54.50 53.69 -
Nov 30, 2023 0.22 Dividend
Nov 30, 2023 54.00 54.00 54.00 54.00 53.20 -
Nov 29, 2023 55.00 55.00 55.00 55.00 53.97 -
Nov 28, 2023 55.00 55.00 55.00 55.00 53.97 -
Nov 27, 2023 55.50 55.50 55.00 55.00 53.97 -
Nov 24, 2023 55.50 55.50 55.50 55.50 54.46 -
Nov 23, 2023 55.50 55.50 55.50 55.50 54.46 -
Nov 22, 2023 54.50 55.50 54.50 55.50 54.46 -
Nov 21, 2023 55.00 55.00 54.50 54.50 53.48 -
Nov 20, 2023 54.50 54.50 54.50 54.50 53.48 -
Nov 17, 2023 54.00 54.00 54.00 54.00 52.99 -
Nov 16, 2023 55.50 55.50 55.00 55.00 53.97 -
Nov 15, 2023 55.50 55.50 55.50 55.50 54.46 -
Nov 14, 2023 55.00 55.50 55.00 55.50 54.46 -
Nov 13, 2023 54.50 54.50 54.50 54.50 53.48 -
Nov 10, 2023 55.50 55.50 54.00 54.00 52.99 -
Nov 9, 2023 55.50 55.50 55.50 55.50 54.46 -
Nov 8, 2023 56.00 56.00 55.50 55.50 54.46 -
Nov 7, 2023 56.00 56.00 56.00 56.00 54.95 -
Nov 6, 2023 56.50 56.50 56.00 56.00 54.95 -
Nov 3, 2023 55.00 55.50 55.00 55.50 54.46 -
Nov 2, 2023 54.00 54.00 54.00 54.00 52.99 -
Nov 1, 2023 54.00 54.00 53.50 53.50 52.50 -
Oct 31, 2023 53.00 53.00 52.50 52.50 51.52 -
Oct 30, 2023 53.00 53.00 53.00 53.00 52.01 -
Oct 27, 2023 54.00 54.00 54.00 54.00 52.99 -
Oct 26, 2023 53.50 53.50 53.50 53.50 52.50 -
Oct 25, 2023 53.50 53.50 52.50 52.50 51.52 -
Oct 24, 2023 52.00 53.00 52.00 53.00 52.01 -
Oct 23, 2023 53.00 53.00 51.50 51.50 50.53 -

Related Tickers