Brockhaus Capital Mgmt AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	17.300	17.300	16.650	16.750	16.626	2,632
2022-07-26	17.650	17.700	16.850	17.500	17.370	2,139
2022-07-25	17.450	17.500	17.450	17.500	17.370	1,519
2022-07-22	17.200	17.200	17.200	17.200	17.073	0
2022-07-21	17.750	17.750	17.000	17.100	16.973	1,138
2022-07-20	18.050	18.050	17.850	17.850	17.718	295
2022-07-19	17.300	18.450	17.250	18.300	18.164	2,061
2022-07-18	17.350	17.500	17.250	17.500	17.370	1,467
2022-07-15	16.550	17.050	16.550	17.000	16.874	832
2022-07-14	15.950	16.450	15.950	16.450	16.328	267
2022-07-13	16.350	16.700	16.200	16.200	16.080	928
2022-07-12	15.700	16.300	15.700	16.150	16.030	1,867
2022-07-11	16.000	16.000	15.600	15.600	15.484	770
2022-07-08	16.550	16.550	16.200	16.200	16.080	395
2022-07-07	16.400	16.400	16.250	16.250	16.130	380
2022-07-06	17.200	17.200	16.600	16.600	16.477	383
2022-07-05	17.250	17.250	17.250	17.250	17.122	1,166
2022-07-04	17.500	17.700	16.800	17.500	17.370	3,021
2022-07-01	16.950	17.600	16.700	17.600	17.470	944
2022-06-30	16.950	16.950	16.950	16.950	16.824	1,000
2022-06-29	16.150	16.950	16.150	16.950	16.824	2,498
2022-06-28	16.450	16.450	16.200	16.400	16.279	204
2022-06-27	15.900	16.650	15.850	16.650	16.527	2,230
2022-06-24	15.450	15.600	15.300	15.600	15.484	784
2022-06-23	15.650	15.650	14.750	15.300	15.187	2,536
2022-06-22	14.900	15.850	14.250	15.850	15.733	3,990
2022-06-21	15.550	15.550	15.000	15.150	15.038	1,069
2022-06-20	15.800	15.800	15.750	15.750	15.633	311
2022-06-17	15.800	16.150	15.800	16.000	15.882	53
2022-06-16	16.300	16.500	15.750	16.000	15.882	336
2022-06-15	16.100	16.300	16.000	16.300	16.179	132
2022-06-14	15.750	15.900	15.750	15.900	15.782	17
2022-06-13	16.100	16.700	16.050	16.050	15.931	933
2022-06-10	16.200	16.200	15.950	16.100	15.981	629
2022-06-09	15.800	16.000	15.800	16.000	15.882	329
2022-06-08	16.000	16.000	15.700	15.700	15.584	200
2022-06-07	15.000	16.000	15.000	16.000	15.882	1,727
2022-06-06	15.400	15.400	14.750	14.750	14.641	356
2022-06-03	15.000	15.200	14.800	15.200	15.087	15,377
2022-06-02	14.450	15.000	14.450	14.650	14.542	6,652
2022-06-01	14.350	14.500	13.700	14.300	14.194	3,580
2022-05-31	14.450	14.700	14.300	14.500	14.393	3,242
2022-05-30	14.500	14.500	14.100	14.300	14.194	376
2022-05-27	14.300	14.300	14.300	14.300	14.194	0
2022-05-26	14.000	14.300	14.000	14.150	14.045	798
2022-05-25	14.100	14.200	13.450	14.200	14.095	1,914
2022-05-24	14.550	14.550	13.900	14.200	14.095	876
2022-05-23	15.500	15.700	14.750	14.750	14.641	3,735
2022-05-20	15.450	15.450	15.000	15.200	15.087	1,595
2022-05-19	15.950	16.000	15.500	15.600	15.484	1,944
2022-05-18	16.400	16.400	15.650	15.650	15.534	2,086
2022-05-17	16.000	16.250	15.500	16.150	16.030	3,545
2022-05-16	15.850	16.150	15.500	15.800	15.683	1,493
2022-05-13	17.500	17.600	16.050	16.050	15.931	5,836
2022-05-12	16.900	19.200	16.900	17.250	17.122	1,678
2022-05-11	17.700	17.700	17.600	17.600	17.470	270
2022-05-10	17.600	17.600	17.450	17.450	17.321	52
2022-05-09	18.300	18.350	17.750	17.850	17.718	1,777
2022-05-06	18.550	18.550	18.550	18.550	18.413	0
2022-05-05	18.600	18.800	18.600	18.650	18.512	362

← NewerPage 19 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-21	0.2200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.