TipRanks
Go Ultimate55% OFF

Brookfield Corporation (K7X) Historical Prices

DE:K7X historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.1435.1435.1435.1435.14+1.44%00.00
Oct 29, 202634.6434.6434.6434.6434.64+0.96%00.00
Oct 28, 202634.6234.6234.1634.3134.31+1.06%3550.93
Oct 27, 202633.9834.1733.9533.9533.95-0.44%2100.54
Oct 26, 202633.4934.2533.4934.1034.10-1.07%4501.18
Oct 23, 202633.8134.4733.8134.4734.47+4.30%2670.71
Oct 22, 202633.0533.0533.0533.0533.05-1.55%00.00
Oct 21, 202633.2633.5733.2633.5733.57+0.75%20.01
Oct 20, 202632.3233.3932.3233.3233.32+1.90%1,4784.11
Oct 19, 202633.2333.2332.7032.7032.70+0.00%2800.78
Oct 16, 202633.4633.4632.7032.7032.70+0.62%5701.58
Oct 15, 202632.4732.7932.0232.5032.50-1.78%1,8295.38
Oct 14, 202632.2633.0932.2633.0933.09+0.18%4611.38
Oct 13, 202633.0433.6633.0333.0333.03-1.58%1,3534.27
Oct 12, 202633.1633.5633.1633.5633.56+0.90%6831.76
Oct 09, 202632.6733.2632.6733.2633.26+2.34%2000.52
Oct 08, 202632.9333.3832.5032.5032.50-1.16%820.21
Oct 07, 202632.8633.0332.8632.8832.88-0.87%1,0962.96
Oct 06, 202632.8233.1732.3333.1733.17-0.99%1,9745.82
Oct 05, 202633.5933.5933.5033.5033.50+1.52%6121.83
Oct 02, 202632.6933.2832.6933.0033.00+0.95%1,0803.39
Oct 01, 202632.4732.6932.4732.6932.69+2.16%1550.43
Sep 30, 202632.3532.9432.0032.0032.00-0.03%7952.20
Sep 29, 202632.2032.6532.0132.0132.01-1.51%1,6965.04
Sep 28, 202632.4932.5032.4932.5032.50-0.49%1500.45
Sep 25, 202632.1632.6632.1632.6632.66+1.55%3871.12
Sep 24, 202632.5032.5032.1632.1632.16-1.05%120.03
Sep 23, 202632.9732.9732.5032.5032.50-1.75%520.15
Sep 22, 202633.1733.7233.0833.0833.08+0.61%8001.96
Sep 21, 202632.6633.2732.6632.8832.88+0.86%2200.54
Sep 18, 202632.6032.8432.3832.6032.60-0.31%7261.82
Sep 17, 202632.7032.7032.7032.7032.70+0.00%00.00
Sep 16, 202632.4032.7032.4032.7032.70+0.74%9212.39
Sep 15, 202632.6532.9932.4632.4632.46-0.25%130.03
Sep 14, 202633.2033.2032.5032.5432.54-1.51%5081.13
Sep 11, 202633.1033.1033.1033.1033.04+0.36%00.00
Sep 10, 202633.5033.5032.9832.9832.92-1.55%4501.01
Sep 09, 202634.0034.0033.5033.5033.44-1.88%1000.22
Sep 08, 202634.5834.7434.1434.1434.08-1.61%100.02
Sep 07, 202634.9535.0534.7034.7034.64-0.71%5811.32
Sep 04, 202634.9534.9534.9534.9534.89+0.43%00.00
Sep 03, 202634.6034.9234.6034.8034.74+0.29%1160.26
Sep 02, 202634.7034.7034.7034.7034.64-0.49%00.00
Sep 01, 202635.6035.6034.8734.8734.81-1.74%2030.40
Aug 31, 202635.7136.2035.4935.4935.42-0.65%4020.78
Aug 28, 202635.8535.8635.7235.7235.65-0.78%1370.26
Aug 27, 202636.2036.2036.0036.0035.93-0.55%840.16
Aug 26, 202636.2036.2036.2036.2036.13+0.08%00.00
Aug 25, 202635.9436.6635.9436.1736.10+0.78%6021.19
Aug 24, 202635.6535.8935.6535.8935.82+1.38%1400.28