Brockhaus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 29.700 | 30.800 | 29.700 | 30.800 | 30.581 | 564 |
| 2024-06-12 | 29.800 | 29.800 | 29.400 | 29.400 | 29.191 | 150 |
| 2024-06-11 | 29.500 | 29.500 | 29.500 | 29.500 | 29.290 | 0 |
| 2024-06-10 | 29.500 | 29.500 | 29.500 | 29.500 | 29.290 | 0 |
| 2024-06-07 | 28.500 | 29.500 | 28.500 | 28.600 | 28.396 | 59 |
| 2024-06-06 | 27.800 | 27.800 | 27.800 | 27.800 | 27.602 | 21 |
| 2024-06-05 | 27.900 | 27.900 | 27.900 | 27.900 | 27.701 | 1 |
| 2024-06-04 | 27.300 | 27.300 | 27.300 | 27.300 | 27.106 | 7 |
| 2024-06-03 | 27.500 | 27.500 | 27.200 | 27.200 | 27.006 | 154 |
| 2024-05-31 | 27.400 | 27.400 | 27.400 | 27.400 | 27.205 | 15 |
| 2024-05-30 | 27.700 | 28.000 | 27.600 | 28.000 | 27.801 | 116 |
| 2024-05-29 | 27.200 | 27.400 | 27.000 | 27.400 | 27.205 | 12 |
| 2024-05-28 | 25.200 | 25.900 | 25.200 | 25.500 | 25.318 | 111 |
| 2024-05-24 | 24.600 | 25.400 | 24.500 | 24.500 | 24.326 | 111 |
| 2024-05-23 | 23.300 | 23.300 | 23.000 | 23.000 | 22.836 | 448 |
| 2024-05-22 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2024-05-21 | 22.000 | 22.000 | 21.900 | 21.900 | 21.744 | 1,366 |
| 2024-05-20 | 21.900 | 22.000 | 21.900 | 22.000 | 21.843 | 970 |
| 2024-05-17 | 22.300 | 22.300 | 22.000 | 22.015 | 21.859 | 14,669 |
| 2024-05-16 | 22.700 | 22.850 | 21.800 | 22.171 | 22.014 | 37,022 |
| 2024-05-15 | 22.900 | 23.000 | 22.900 | 23.000 | 22.836 | 19 |
| 2024-05-14 | 23.000 | 23.000 | 22.800 | 23.000 | 22.836 | 633 |
| 2024-05-13 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2024-05-10 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 5 |
| 2024-05-09 | 22.900 | 22.900 | 22.900 | 22.900 | 22.737 | 100 |
| 2024-05-08 | 22.400 | 22.400 | 22.400 | 22.400 | 22.241 | 0 |
| 2024-05-07 | 22.400 | 22.400 | 22.400 | 22.400 | 22.241 | 90 |
| 2024-05-03 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 1 |
| 2024-05-02 | 21.600 | 21.600 | 21.600 | 21.600 | 21.446 | 2 |
| 2024-05-01 | 21.600 | 21.600 | 21.600 | 21.600 | 21.446 | 0 |
| 2024-04-30 | 21.900 | 22.000 | 21.600 | 21.600 | 21.446 | 979 |
| 2024-04-29 | 22.000 | 22.000 | 21.900 | 22.000 | 21.843 | 4,698 |
| 2024-04-26 | 22.000 | 22.000 | 21.900 | 22.000 | 21.843 | 588 |
| 2024-04-25 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 65 |
| 2024-04-24 | 21.500 | 21.500 | 21.500 | 21.500 | 21.347 | 100 |
| 2024-04-23 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,000 |
| 2024-04-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-04-19 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-04-18 | 21.600 | 22.000 | 21.600 | 22.000 | 21.843 | 403 |
| 2024-04-17 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 473 |
| 2024-04-16 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 104 |
| 2024-04-15 | 22.000 | 22.214 | 22.000 | 22.150 | 21.992 | 5,364 |
| 2024-04-12 | 21.800 | 22.015 | 21.400 | 22.000 | 21.843 | 2,410 |
| 2024-04-11 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 4,000 |
| 2024-04-10 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 142 |
| 2024-04-09 | 21.800 | 21.800 | 21.800 | 21.800 | 21.645 | 0 |
| 2024-04-08 | 21.800 | 21.800 | 21.800 | 21.800 | 21.645 | 0 |
| 2024-04-05 | 21.500 | 21.500 | 21.500 | 21.500 | 21.347 | 100 |
| 2024-04-04 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 1,716 |
| 2024-04-03 | 22.024 | 22.024 | 22.000 | 22.004 | 21.847 | 4,380 |
| 2024-04-02 | 22.000 | 22.073 | 22.000 | 22.000 | 21.843 | 12,040 |
| 2024-03-28 | 22.300 | 22.300 | 22.000 | 22.000 | 21.843 | 3,474 |
| 2024-03-27 | 22.100 | 22.400 | 22.000 | 22.200 | 22.042 | 10 |
| 2024-03-26 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,624 |
| 2024-03-25 | 22.400 | 22.510 | 22.044 | 22.269 | 22.110 | 15,014 |
| 2024-03-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,166 |
| 2024-03-21 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,542 |
| 2024-03-20 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 1,156 |
| 2024-03-19 | 22.000 | 22.000 | 21.700 | 21.700 | 21.546 | 2,006 |
| 2024-03-18 | 21.400 | 22.120 | 21.400 | 22.120 | 21.963 | 4,982 |
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.