Brockhaus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 18 |
| 2024-09-05 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 0 |
| 2024-09-04 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 0 |
| 2024-09-03 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 24 |
| 2024-09-02 | 28.500 | 28.800 | 28.500 | 28.800 | 28.800 | 26 |
| 2024-08-30 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-08-29 | 28.000 | 28.500 | 28.000 | 28.500 | 28.500 | 24 |
| 2024-08-28 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 50 |
| 2024-08-27 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 0 |
| 2024-08-23 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 4 |
| 2024-08-22 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 450 |
| 2024-08-21 | 28.600 | 28.600 | 28.400 | 28.500 | 28.500 | 12 |
| 2024-08-20 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 0 |
| 2024-08-19 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 6 |
| 2024-08-16 | 28.200 | 28.800 | 28.200 | 28.800 | 28.800 | 50 |
| 2024-08-15 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 19 |
| 2024-08-14 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 0 |
| 2024-08-13 | 28.800 | 28.800 | 28.800 | 28.800 | 28.800 | 10 |
| 2024-08-12 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 320 |
| 2024-08-09 | 29.400 | 29.500 | 29.400 | 29.500 | 29.500 | 1 |
| 2024-08-08 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 37 |
| 2024-08-07 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 35 |
| 2024-08-06 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 160 |
| 2024-08-05 | 28.200 | 29.000 | 28.000 | 28.300 | 28.300 | 1,083 |
| 2024-08-02 | 31.000 | 31.900 | 31.000 | 31.000 | 31.000 | 48 |
| 2024-08-01 | 31.700 | 31.800 | 31.300 | 31.300 | 31.300 | 2 |
| 2024-07-31 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 2 |
| 2024-07-30 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 0 |
| 2024-07-29 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 4 |
| 2024-07-26 | 30.300 | 30.300 | 30.000 | 30.000 | 30.000 | 3 |
| 2024-07-25 | 30.000 | 30.000 | 29.900 | 29.900 | 29.900 | 53 |
| 2024-07-24 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 400 |
| 2024-07-23 | 29.828 | 29.828 | 29.828 | 29.828 | 29.828 | 75 |
| 2024-07-22 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 20 |
| 2024-07-19 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-07-18 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-07-17 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-07-16 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 48 |
| 2024-07-15 | 29.900 | 30.800 | 29.900 | 30.400 | 30.400 | 37 |
| 2024-07-12 | 29.800 | 30.200 | 29.800 | 30.200 | 30.200 | 200 |
| 2024-07-11 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2024-07-10 | 28.000 | 28.400 | 28.000 | 28.400 | 28.400 | 859 |
| 2024-07-09 | 25.000 | 28.600 | 25.000 | 28.500 | 28.500 | 388 |
| 2024-07-08 | 29.516 | 29.516 | 29.516 | 29.516 | 29.516 | 0 |
| 2024-07-05 | 29.516 | 29.516 | 29.516 | 29.516 | 29.516 | 0 |
| 2024-07-04 | 29.516 | 29.516 | 29.516 | 29.516 | 29.516 | 0 |
| 2024-07-03 | 29.516 | 29.516 | 29.516 | 29.516 | 29.516 | 3,285 |
| 2024-07-02 | 29.400 | 29.500 | 29.400 | 29.500 | 29.500 | 210 |
| 2024-07-01 | 29.764 | 29.764 | 29.764 | 29.764 | 29.764 | 540 |
| 2024-06-28 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 1 |
| 2024-06-27 | 30.600 | 30.600 | 30.400 | 30.400 | 30.400 | 1 |
| 2024-06-26 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 0 |
| 2024-06-25 | 30.300 | 30.300 | 29.700 | 29.700 | 29.700 | 39 |
| 2024-06-24 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-06-21 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-06-20 | 30.000 | 30.900 | 30.000 | 30.900 | 30.680 | 67 |
| 2024-06-19 | 32.500 | 32.500 | 32.000 | 32.000 | 31.772 | 60 |
| 2024-06-18 | 32.300 | 32.500 | 32.100 | 32.300 | 32.070 | 412 |
| 2024-06-17 | 32.100 | 32.600 | 30.000 | 31.200 | 30.978 | 911 |
| 2024-06-14 | 30.800 | 31.700 | 30.800 | 31.700 | 31.474 | 26 |
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.