Singapore markets close in 2 hours 52 minutes
Straits Times Index
3,142.35 -41.26 (-1.30%) Nikkei
38,518.74 -714.06 (-1.82%) Hang Seng
16,330.57 -269.89 (-1.63%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
62,937.19 -2,555.97 (-3.90%) CMC Crypto 200
885.54 0.00 (0.00%)
Brembo S.p.A. (BRE.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 11.88 | 12.12 | 11.82 | 11.97 | 11.97 | 385,246 |
| 12 Apr 2024 | 11.93 | 12.11 | 11.85 | 11.85 | 11.85 | 399,280 |
| 11 Apr 2024 | 12.08 | 12.12 | 11.82 | 11.87 | 11.87 | 385,576 |
| 10 Apr 2024 | 12.07 | 12.34 | 12.01 | 12.08 | 12.08 | 631,112 |
| 09 Apr 2024 | 12.24 | 12.32 | 11.96 | 12.00 | 12.00 | 642,414 |
| 08 Apr 2024 | 12.14 | 12.31 | 12.11 | 12.30 | 12.30 | 587,232 |
| 05 Apr 2024 | 11.80 | 12.14 | 11.76 | 12.14 | 12.14 | 699,859 |
| 04 Apr 2024 | 11.97 | 11.99 | 11.86 | 11.94 | 11.94 | 182,968 |
| 03 Apr 2024 | 11.77 | 11.99 | 11.69 | 11.98 | 11.98 | 359,542 |
| 02 Apr 2024 | 11.91 | 11.91 | 11.72 | 11.77 | 11.77 | 349,423 |
| 28 Mar 2024 | 11.94 | 12.01 | 11.87 | 11.87 | 11.87 | 316,059 |
| 27 Mar 2024 | 11.93 | 11.98 | 11.85 | 11.94 | 11.94 | 230,701 |
| 26 Mar 2024 | 12.05 | 12.06 | 11.87 | 11.87 | 11.87 | 317,617 |
| 25 Mar 2024 | 11.81 | 12.05 | 11.78 | 12.03 | 12.03 | 718,829 |
| 22 Mar 2024 | 11.77 | 11.95 | 11.77 | 11.90 | 11.90 | 398,683 |
| 21 Mar 2024 | 11.96 | 11.98 | 11.76 | 11.82 | 11.82 | 357,610 |
| 20 Mar 2024 | 11.96 | 11.96 | 11.76 | 11.79 | 11.79 | 629,371 |
| 19 Mar 2024 | 11.68 | 11.91 | 11.67 | 11.91 | 11.91 | 584,957 |
| 18 Mar 2024 | 11.45 | 11.70 | 11.39 | 11.70 | 11.70 | 493,944 |
| 15 Mar 2024 | 11.36 | 11.41 | 11.27 | 11.37 | 11.37 | 350,617 |
| 14 Mar 2024 | 11.30 | 11.41 | 11.25 | 11.33 | 11.33 | 325,069 |
| 13 Mar 2024 | 11.42 | 11.43 | 11.26 | 11.30 | 11.30 | 294,887 |
| 12 Mar 2024 | 11.13 | 11.45 | 11.06 | 11.41 | 11.41 | 354,458 |
| 11 Mar 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 11.13 | 483,685 |
| 08 Mar 2024 | 11.59 | 11.59 | 11.33 | 11.33 | 11.33 | 467,809 |
| 07 Mar 2024 | 11.56 | 11.64 | 11.33 | 11.59 | 11.59 | 579,238 |
| 06 Mar 2024 | 11.76 | 12.01 | 11.56 | 11.60 | 11.60 | 1,081,822 |
| 05 Mar 2024 | 11.91 | 12.39 | 11.51 | 11.72 | 11.72 | 1,250,945 |
| 04 Mar 2024 | 11.66 | 11.93 | 11.61 | 11.78 | 11.78 | 871,735 |
| 01 Mar 2024 | 11.46 | 11.63 | 11.45 | 11.63 | 11.63 | 552,606 |
| 29 Feb 2024 | 11.48 | 11.54 | 11.42 | 11.43 | 11.43 | 734,764 |
| 28 Feb 2024 | 11.65 | 11.65 | 11.42 | 11.50 | 11.50 | 427,871 |
| 27 Feb 2024 | 11.72 | 11.72 | 11.52 | 11.65 | 11.65 | 413,395 |
| 26 Feb 2024 | 11.68 | 11.82 | 11.58 | 11.71 | 11.71 | 468,888 |
| 23 Feb 2024 | 11.65 | 11.77 | 11.55 | 11.64 | 11.64 | 678,978 |
| 22 Feb 2024 | 11.50 | 11.58 | 11.34 | 11.49 | 11.49 | 340,722 |
| 21 Feb 2024 | 11.30 | 11.44 | 11.27 | 11.41 | 11.41 | 199,246 |
| 20 Feb 2024 | 11.50 | 11.57 | 11.18 | 11.31 | 11.31 | 387,831 |
| 19 Feb 2024 | 11.66 | 11.68 | 11.42 | 11.51 | 11.51 | 362,711 |
| 16 Feb 2024 | 11.40 | 11.69 | 11.33 | 11.68 | 11.68 | 504,697 |
| 15 Feb 2024 | 11.21 | 11.36 | 11.19 | 11.31 | 11.31 | 189,415 |
| 14 Feb 2024 | 11.10 | 11.23 | 11.10 | 11.20 | 11.20 | 151,061 |
| 13 Feb 2024 | 11.26 | 11.32 | 11.06 | 11.18 | 11.18 | 335,822 |
| 12 Feb 2024 | 11.21 | 11.36 | 11.21 | 11.21 | 11.21 | 220,942 |
| 09 Feb 2024 | 11.44 | 11.44 | 11.11 | 11.20 | 11.20 | 551,467 |
| 08 Feb 2024 | 11.51 | 11.62 | 11.40 | 11.40 | 11.40 | 387,107 |
| 07 Feb 2024 | 11.70 | 11.72 | 11.53 | 11.55 | 11.55 | 278,837 |
| 06 Feb 2024 | 11.45 | 11.65 | 11.40 | 11.60 | 11.60 | 396,037 |
| 05 Feb 2024 | 11.61 | 11.66 | 11.39 | 11.43 | 11.43 | 331,136 |
| 02 Feb 2024 | 11.60 | 11.78 | 11.52 | 11.62 | 11.62 | 480,185 |
| 01 Feb 2024 | 11.43 | 11.59 | 11.40 | 11.53 | 11.53 | 281,116 |
| 31 Jan 2024 | 11.48 | 11.52 | 11.38 | 11.44 | 11.44 | 459,566 |
| 30 Jan 2024 | 11.36 | 11.47 | 11.23 | 11.47 | 11.47 | 404,789 |
| 29 Jan 2024 | 11.50 | 11.55 | 11.27 | 11.27 | 11.27 | 358,857 |
| 26 Jan 2024 | 11.25 | 11.57 | 11.22 | 11.51 | 11.51 | 658,537 |
| 25 Jan 2024 | 11.10 | 11.39 | 11.06 | 11.30 | 11.30 | 1,188,703 |
| 24 Jan 2024 | 10.96 | 11.06 | 10.83 | 10.93 | 10.93 | 288,032 |
| 23 Jan 2024 | 10.81 | 10.95 | 10.81 | 10.87 | 10.87 | 180,063 |
| 22 Jan 2024 | 10.87 | 11.03 | 10.80 | 10.80 | 10.80 | 239,728 |
| 19 Jan 2024 | 10.90 | 10.92 | 10.81 | 10.81 | 10.81 | 302,678 |
| 18 Jan 2024 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | 249,666 |
| 17 Jan 2024 | 11.08 | 11.08 | 10.93 | 10.93 | 10.93 | 485,723 |
| 16 Jan 2024 | 10.91 | 11.15 | 10.89 | 11.15 | 11.15 | 455,248 |
| 15 Jan 2024 | 11.12 | 11.15 | 10.91 | 10.98 | 10.98 | 491,560 |
| 12 Jan 2024 | 11.03 | 11.17 | 11.02 | 11.07 | 11.07 | 594,282 |
| 11 Jan 2024 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | 272,240 |
| 10 Jan 2024 | 11.06 | 11.06 | 10.96 | 10.99 | 10.99 | 270,628 |
| 09 Jan 2024 | 11.19 | 11.19 | 10.99 | 11.04 | 11.04 | 234,677 |
| 08 Jan 2024 | 10.92 | 11.15 | 10.83 | 11.15 | 11.15 | 464,247 |
| 05 Jan 2024 | 10.92 | 10.98 | 10.80 | 10.92 | 10.92 | 204,885 |
| 04 Jan 2024 | 10.77 | 10.97 | 10.73 | 10.95 | 10.95 | 285,898 |
| 03 Jan 2024 | 10.98 | 11.03 | 10.68 | 10.72 | 10.72 | 500,035 |
| 02 Jan 2024 | 11.12 | 11.19 | 10.95 | 11.04 | 11.04 | 203,064 |
| 29 Dec 2023 | 11.10 | 11.21 | 11.06 | 11.10 | 11.10 | 236,748 |
| 28 Dec 2023 | 11.25 | 11.33 | 11.11 | 11.13 | 11.13 | 231,341 |
| 27 Dec 2023 | 11.36 | 11.37 | 11.22 | 11.26 | 11.26 | 255,330 |
| 22 Dec 2023 | 11.35 | 11.36 | 11.21 | 11.26 | 11.26 | 332,364 |
| 21 Dec 2023 | 11.11 | 11.36 | 11.02 | 11.36 | 11.36 | 425,510 |
| 20 Dec 2023 | 11.26 | 11.33 | 11.12 | 11.28 | 11.28 | 382,423 |
| 19 Dec 2023 | 10.99 | 11.29 | 10.99 | 11.29 | 11.29 | 320,988 |
| 18 Dec 2023 | 11.11 | 11.15 | 10.99 | 11.04 | 11.04 | 273,187 |
| 15 Dec 2023 | 11.28 | 11.37 | 10.99 | 11.12 | 11.12 | 594,072 |
| 14 Dec 2023 | 10.83 | 11.18 | 10.79 | 11.17 | 11.17 | 883,910 |
| 13 Dec 2023 | 10.86 | 10.96 | 10.62 | 10.62 | 10.62 | 560,995 |
| 12 Dec 2023 | 10.98 | 10.98 | 10.86 | 10.86 | 10.86 | 237,731 |
| 11 Dec 2023 | 11.03 | 11.03 | 10.88 | 10.89 | 10.89 | 301,754 |
| 08 Dec 2023 | 11.04 | 11.11 | 10.93 | 11.03 | 11.03 | 214,884 |
| 07 Dec 2023 | 11.18 | 11.19 | 10.99 | 11.08 | 11.08 | 398,368 |
| 06 Dec 2023 | 11.08 | 11.24 | 11.00 | 11.19 | 11.19 | 583,812 |
| 05 Dec 2023 | 10.89 | 11.07 | 10.83 | 11.03 | 11.03 | 296,264 |
| 04 Dec 2023 | 10.93 | 11.03 | 10.81 | 10.86 | 10.86 | 463,109 |
| 01 Dec 2023 | 10.86 | 11.02 | 10.77 | 10.95 | 10.95 | 296,299 |
| 30 Nov 2023 | 10.90 | 10.93 | 10.79 | 10.79 | 10.79 | 501,576 |
| 29 Nov 2023 | 10.69 | 10.97 | 10.66 | 10.92 | 10.92 | 408,570 |
| 28 Nov 2023 | 10.50 | 10.71 | 10.49 | 10.65 | 10.65 | 373,230 |
| 27 Nov 2023 | 10.56 | 10.68 | 10.53 | 10.53 | 10.53 | 329,936 |
| 24 Nov 2023 | 10.47 | 10.67 | 10.47 | 10.63 | 10.63 | 225,452 |
| 23 Nov 2023 | 10.46 | 10.54 | 10.39 | 10.44 | 10.44 | 211,549 |
| 22 Nov 2023 | 10.60 | 10.70 | 10.42 | 10.42 | 10.42 | 284,279 |
| 21 Nov 2023 | 10.72 | 10.75 | 10.52 | 10.54 | 10.54 | 260,324 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.