BNR.DEBNR.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.18 | $52.48 | $51.42 | $52.30 | 108,467 |
| 1/14/2026 | $50.90 | $51.96 | $50.58 | $51.94 | 305,560 |
| 1/13/2026 | $50.22 | $50.88 | $49.58 | $50.32 | 431,975 |
| 1/12/2026 | $50.00 | $50.02 | $49.32 | $49.99 | 254,336 |
| 1/9/2026 | $49.52 | $50.16 | $49.30 | $50.08 | 212,409 |
| 1/8/2026 | $49.11 | $49.38 | $48.23 | $49.38 | 198,581 |
| 1/7/2026 | $49.73 | $49.84 | $49.08 | $49.30 | 219,122 |
| 1/6/2026 | $48.98 | $49.54 | $47.92 | $49.40 | 308,306 |
| 1/5/2026 | $49.98 | $50.36 | $48.48 | $49.78 | 272,018 |
| 1/2/2026 | $49.65 | $50.00 | $49.14 | $49.59 | 262,403 |
| 12/30/2025 | $49.38 | $49.85 | $49.19 | $49.56 | 136,525 |
| 12/29/2025 | $48.83 | $49.86 | $48.63 | $49.34 | 171,791 |
| 12/23/2025 | $49.28 | $49.43 | $48.60 | $48.85 | 148,198 |
| 12/22/2025 | $49.77 | $49.90 | $48.89 | $49.23 | 220,775 |
| 12/19/2025 | $49.20 | $49.78 | $49.16 | $49.71 | 593,859 |
| 12/18/2025 | $49.68 | $49.84 | $49.31 | $49.49 | 288,008 |
| 12/17/2025 | $49.67 | $49.89 | $49.05 | $49.77 | 272,419 |
| 12/16/2025 | $49.13 | $50.26 | $49.13 | $49.56 | 253,360 |
| 12/15/2025 | $50.76 | $50.92 | $49.42 | $49.52 | 222,033 |
| 12/12/2025 | $49.80 | $50.76 | $49.53 | $50.46 | 328,327 |
| 12/11/2025 | $48.02 | $50.00 | $47.89 | $50.00 | 398,086 |
| 12/10/2025 | $48.03 | $48.11 | $47.41 | $47.69 | 310,550 |
| 12/9/2025 | $48.18 | $48.41 | $47.71 | $48.01 | 396,473 |
| 12/8/2025 | $49.29 | $49.29 | $48.04 | $48.69 | 413,176 |
| 12/5/2025 | $48.89 | $49.65 | $48.76 | $49.41 | 301,748 |
| 12/4/2025 | $49.03 | $49.39 | $48.51 | $49.06 | 266,665 |
| 12/3/2025 | $49.12 | $49.47 | $48.67 | $48.99 | 209,013 |
| 12/2/2025 | $49.85 | $50.00 | $48.94 | $49.00 | 272,075 |
| 12/1/2025 | $49.52 | $50.26 | $49.35 | $49.89 | 407,067 |
| 11/28/2025 | $49.56 | $49.73 | $49.13 | $49.45 | 259,265 |
| 11/27/2025 | $48.92 | $49.67 | $48.87 | $49.45 | 230,023 |
| 11/26/2025 | $49.77 | $49.90 | $48.82 | $48.91 | 299,665 |
| 11/25/2025 | $48.93 | $49.81 | $48.30 | $49.69 | 261,764 |
| 11/24/2025 | $49.16 | $49.77 | $48.91 | $48.94 | 866,007 |
| 11/21/2025 | $47.59 | $49.07 | $47.28 | $48.81 | 347,555 |
| 11/20/2025 | $48.49 | $48.69 | $47.88 | $47.88 | 254,323 |
| 11/19/2025 | $47.27 | $48.18 | $47.17 | $48.10 | 250,818 |
| 11/18/2025 | $47.84 | $48.36 | $47.28 | $47.43 | 204,760 |
| 11/17/2025 | $49.13 | $49.55 | $47.92 | $48.24 | 269,332 |
| 11/14/2025 | $49.74 | $50.18 | $49.08 | $49.17 | 190,979 |
| 11/13/2025 | $49.40 | $50.18 | $49.22 | $49.82 | 230,942 |
| 11/12/2025 | $50.30 | $51.44 | $48.80 | $49.19 | 464,575 |
| 11/11/2025 | $46.64 | $47.10 | $46.10 | $47.10 | 249,570 |
| 11/10/2025 | $46.88 | $46.96 | $46.14 | $46.45 | 169,718 |
| 11/7/2025 | $46.57 | $46.74 | $45.71 | $46.26 | 251,318 |
| 11/6/2025 | $48.04 | $48.17 | $45.82 | $46.30 | 498,194 |
| 11/5/2025 | $46.66 | $47.83 | $46.54 | $47.80 | 279,119 |
| 11/4/2025 | $47.40 | $47.49 | $46.76 | $47.08 | 207,496 |
| 11/3/2025 | $48.02 | $48.42 | $47.61 | $47.80 | 219,075 |
| 10/31/2025 | $48.46 | $48.70 | $48.15 | $48.15 | 162,792 |
| 10/30/2025 | $48.73 | $48.87 | $48.24 | $48.43 | 197,856 |
| 10/29/2025 | $48.71 | $49.06 | $48.06 | $48.15 | 188,678 |
| 10/28/2025 | $49.03 | $49.10 | $48.64 | $48.74 | 372,940 |
| 10/27/2025 | $50.44 | $50.44 | $49.17 | $49.17 | 300,872 |
| 10/24/2025 | $50.40 | $50.94 | $50.30 | $50.38 | 192,139 |
| 10/23/2025 | $50.50 | $50.76 | $50.14 | $50.44 | 170,981 |
| 10/22/2025 | $50.62 | $50.90 | $49.81 | $50.90 | 226,454 |
| 10/21/2025 | $50.38 | $50.86 | $50.02 | $50.64 | 208,088 |
| 10/20/2025 | $50.14 | $50.56 | $49.34 | $50.32 | 455,853 |
| 10/17/2025 | $48.30 | $49.90 | $48.11 | $49.78 | 375,557 |