Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	18.700	18.950	18.600	18.850	18.710	616
2022-05-03	18.850	19.000	18.650	18.800	18.661	4,460
2022-05-02	19.000	19.650	18.700	18.850	18.710	9,981
2022-04-29	18.800	19.000	18.750	18.750	18.611	210
2022-04-28	18.800	19.400	18.500	18.800	18.661	3,408
2022-04-27	18.350	18.900	18.250	18.900	18.760	2,196
2022-04-26	18.700	18.800	18.300	18.600	18.462	902
2022-04-25	18.700	18.800	18.550	18.550	18.413	2,061
2022-04-22	18.700	18.750	18.450	18.550	18.413	2,567
2022-04-21	18.600	18.950	18.300	18.500	18.363	1,375
2022-04-20	18.600	18.650	18.500	18.500	18.363	3,431
2022-04-19	18.600	18.800	18.400	18.400	18.264	741
2022-04-14	18.850	18.850	18.600	18.750	18.611	350
2022-04-13	18.850	18.850	18.850	18.850	18.710	0
2022-04-12	19.000	19.000	18.900	18.900	18.760	100
2022-04-11	19.350	19.350	18.650	18.900	18.760	529
2022-04-08	19.250	19.650	19.250	19.450	19.306	77
2022-04-07	19.700	19.700	19.500	19.500	19.356	575
2022-04-06	19.550	19.550	19.550	19.550	19.405	0
2022-04-05	20.000	20.000	19.600	19.800	19.653	650
2022-04-04	19.950	19.950	19.050	19.800	19.653	1,395
2022-04-01	19.950	19.950	19.750	19.750	19.604	231
2022-03-31	19.700	19.700	19.700	19.700	19.554	0
2022-03-30	20.000	20.000	19.450	19.700	19.554	334
2022-03-29	20.000	20.000	19.700	19.950	19.802	210
2022-03-28	20.000	20.100	19.200	19.950	19.802	1,604
2022-03-25	19.800	19.800	19.800	19.800	19.653	0
2022-03-24	20.000	20.000	19.650	19.800	19.653	754
2022-03-23	19.950	19.950	19.950	19.950	19.802	0
2022-03-22	20.000	20.100	20.000	20.100	19.951	201
2022-03-21	20.000	20.000	19.300	19.750	19.604	1,500
2022-03-18	20.400	20.400	20.100	20.300	20.150	1,062
2022-03-17	20.200	20.200	20.200	20.200	20.050	0
2022-03-16	20.300	20.300	20.300	20.300	20.150	0
2022-03-15	20.200	20.200	20.200	20.200	20.050	365
2022-03-14	20.400	20.500	20.200	20.500	20.348	200
2022-03-11	21.700	21.700	20.500	20.800	20.646	1,166
2022-03-10	20.700	22.000	20.500	22.000	21.837	3,361
2022-03-09	21.500	21.500	20.000	20.900	20.745	3,435
2022-03-08	21.900	22.200	20.500	22.200	22.036	2,566
2022-03-07	19.950	23.000	19.950	23.000	22.830	3,797
2022-03-04	20.200	23.000	20.200	23.000	22.830	4,475
2022-03-03	20.900	21.000	20.500	20.500	20.348	928
2022-03-02	20.400	20.600	20.300	20.600	20.447	111
2022-03-01	20.300	21.100	20.200	20.700	20.547	2,287
2022-02-28	20.200	21.000	20.000	20.600	20.447	2,582
2022-02-25	20.100	20.200	20.000	20.000	19.852	1,153
2022-02-24	18.500	20.000	17.950	19.850	19.703	2,727
2022-02-23	19.850	20.000	19.000	19.250	19.107	2,773
2022-02-22	19.750	20.000	19.500	19.800	19.653	1,107
2022-02-21	20.200	20.700	19.800	19.950	19.802	1,085
2022-02-18	20.600	20.600	20.400	20.400	20.249	966
2022-02-17	20.500	21.500	20.500	20.800	20.646	2,169
2022-02-16	20.700	20.700	20.300	20.600	20.447	4,002
2022-02-15	20.000	20.600	20.000	20.500	20.348	832
2022-02-14	20.300	20.300	19.800	19.800	19.653	1,000
2022-02-11	20.800	21.000	20.100	20.500	20.348	3,180
2022-02-10	21.000	21.100	21.000	21.100	20.944	1,121
2022-02-09	21.300	21.300	21.000	21.000	20.844	100
2022-02-08	21.000	21.000	21.000	21.000	20.844	0

← NewerPage 20 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.