Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.200	21.200	20.900	20.900	20.745	550
2022-02-04	21.700	21.900	21.000	21.000	20.844	2,414
2022-02-03	22.100	22.300	21.400	21.400	21.242	5,568
2022-02-02	20.700	20.800	20.500	20.800	20.646	1,833
2022-02-01	20.800	20.800	20.700	20.700	20.547	244
2022-01-31	20.800	20.800	20.500	20.500	20.348	482
2022-01-28	20.500	20.500	20.500	20.500	20.348	749
2022-01-27	19.500	20.700	19.500	20.400	20.249	1,452
2022-01-26	19.800	20.100	19.800	19.950	19.802	1,286
2022-01-25	19.800	19.800	19.400	19.550	19.405	305
2022-01-24	21.600	21.600	18.700	19.750	19.604	10,222
2022-01-21	22.000	22.000	21.200	21.600	21.440	6,061
2022-01-20	22.400	22.400	20.500	21.900	21.738	6,615
2022-01-19	23.100	23.100	22.100	22.300	22.135	5,893
2022-01-18	23.400	23.500	23.200	23.300	23.127	1,327
2022-01-17	23.600	23.700	23.200	23.500	23.326	1,649
2022-01-14	23.700	23.800	23.200	23.300	23.127	1,242
2022-01-13	23.500	24.000	23.300	23.500	23.326	6,770
2022-01-12	22.900	23.200	22.900	23.200	23.028	40
2022-01-11	22.700	23.000	22.700	22.900	22.730	319
2022-01-10	23.500	23.500	22.100	22.400	22.234	4,918
2022-01-07	23.500	23.600	23.400	23.500	23.326	2,619
2022-01-06	23.300	23.700	23.200	23.200	23.028	835
2022-01-05	23.300	24.000	23.300	23.600	23.425	1,421
2022-01-04	23.000	23.800	23.000	23.400	23.227	970
2022-01-03	23.000	23.000	22.800	22.900	22.730	161
2021-12-30	23.100	23.200	22.800	22.900	22.730	1,237
2021-12-29	23.700	24.000	23.200	23.400	23.227	1,819
2021-12-28	23.000	23.700	23.000	23.500	23.326	3,269
2021-12-27	22.600	23.300	22.600	22.700	22.532	1,726
2021-12-23	22.000	22.600	22.000	22.500	22.333	223
2021-12-22	21.900	22.500	21.900	22.100	21.936	1,827
2021-12-21	21.300	21.800	21.300	21.600	21.440	1,508
2021-12-20	21.500	21.500	21.200	21.300	21.142	686
2021-12-17	21.200	22.000	21.200	21.800	21.639	1,335
2021-12-16	21.800	21.800	21.300	21.500	21.341	2,784
2021-12-15	22.000	22.000	21.400	21.500	21.341	2,021
2021-12-14	22.000	22.200	22.000	22.200	22.036	50
2021-12-13	22.300	22.300	21.900	22.000	21.837	1,118
2021-12-10	22.300	22.400	21.800	22.000	21.837	3,371
2021-12-09	22.200	22.600	22.200	22.400	22.234	634
2021-12-08	22.600	23.000	22.500	22.500	22.333	1,216
2021-12-07	23.500	23.500	22.900	22.900	22.730	591
2021-12-06	22.600	23.400	22.600	23.400	23.227	2,806
2021-12-03	23.400	23.400	22.800	22.800	22.631	1,175
2021-12-02	23.900	23.900	23.000	23.200	23.028	4,880
2021-12-01	24.000	24.400	23.500	24.200	24.021	2,713
2021-11-30	23.900	24.000	23.600	23.800	23.624	761
2021-11-29	24.800	24.800	23.600	23.600	23.425	2,128
2021-11-26	24.500	24.700	24.100	24.500	24.319	1,957
2021-11-25	26.400	26.500	24.700	24.800	24.616	2,995
2021-11-24	26.300	26.300	25.700	26.200	26.006	711
2021-11-23	27.000	27.000	26.200	26.200	26.006	505
2021-11-22	26.900	27.100	26.700	26.700	26.502	1,321
2021-11-19	27.400	27.500	26.600	26.600	26.403	1,989
2021-11-18	26.000	28.200	26.000	27.600	27.396	8,163
2021-11-17	25.200	25.300	25.200	25.300	25.113	317
2021-11-16	25.400	25.400	25.400	25.400	25.212	0
2021-11-15	25.400	25.400	25.400	25.400	25.212	0
2021-11-12	25.400	25.400	25.400	25.400	25.212	0

← NewerPage 21 of 22 · 1,275 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.