Brockhaus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,000 |
| 2024-03-14 | 22.100 | 22.100 | 22.064 | 22.064 | 21.907 | 2,260 |
| 2024-03-13 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,086 |
| 2024-03-12 | 22.000 | 22.100 | 22.000 | 22.000 | 21.843 | 2,100 |
| 2024-03-11 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,000 |
| 2024-03-08 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2,606 |
| 2024-03-07 | 21.700 | 21.700 | 21.700 | 21.700 | 21.546 | 0 |
| 2024-03-06 | 21.700 | 21.700 | 21.700 | 21.700 | 21.546 | 20 |
| 2024-03-05 | 22.030 | 22.100 | 22.030 | 22.100 | 21.943 | 1,858 |
| 2024-03-04 | 21.700 | 21.700 | 21.700 | 21.700 | 21.546 | 0 |
| 2024-03-01 | 21.900 | 21.900 | 21.600 | 21.700 | 21.546 | 5,800 |
| 2024-02-29 | 22.000 | 22.000 | 21.900 | 21.900 | 21.744 | 1,506 |
| 2024-02-28 | 22.300 | 22.300 | 22.300 | 22.300 | 22.141 | 0 |
| 2024-02-27 | 22.300 | 22.300 | 22.300 | 22.300 | 22.141 | 100 |
| 2024-02-26 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-02-23 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-02-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-02-21 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-02-20 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-02-19 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 2 |
| 2024-02-16 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2024-02-15 | 22.100 | 22.100 | 22.000 | 22.000 | 21.843 | 1 |
| 2024-02-14 | 22.100 | 22.100 | 22.100 | 22.100 | 21.943 | 0 |
| 2024-02-13 | 22.700 | 22.700 | 22.700 | 22.700 | 22.538 | 0 |
| 2024-02-12 | 22.700 | 22.700 | 22.700 | 22.700 | 22.538 | 0 |
| 2024-02-09 | 22.700 | 22.700 | 22.700 | 22.700 | 22.538 | 0 |
| 2024-02-08 | 22.700 | 22.700 | 22.700 | 22.700 | 22.538 | 0 |
| 2024-02-07 | 22.600 | 22.700 | 22.600 | 22.700 | 22.538 | 6 |
| 2024-02-06 | 23.700 | 23.700 | 23.700 | 23.700 | 23.531 | 0 |
| 2024-02-05 | 23.700 | 23.700 | 23.700 | 23.700 | 23.531 | 11 |
| 2024-02-02 | 23.900 | 23.900 | 23.900 | 23.900 | 23.730 | 0 |
| 2024-02-01 | 23.900 | 23.900 | 23.900 | 23.900 | 23.730 | 0 |
| 2024-01-31 | 23.900 | 23.900 | 23.900 | 23.900 | 23.730 | 0 |
| 2024-01-30 | 23.900 | 23.900 | 23.900 | 23.900 | 23.730 | 4 |
| 2024-01-29 | 24.400 | 24.400 | 24.400 | 24.400 | 24.226 | 0 |
| 2024-01-26 | 24.400 | 24.400 | 24.400 | 24.400 | 24.226 | 0 |
| 2024-01-25 | 24.400 | 24.400 | 24.400 | 24.400 | 24.226 | 1,219 |
| 2024-01-24 | 25.000 | 25.000 | 25.000 | 25.000 | 24.822 | 0 |
| 2024-01-23 | 25.000 | 25.000 | 25.000 | 25.000 | 24.822 | 0 |
| 2024-01-22 | 25.000 | 25.000 | 25.000 | 25.000 | 24.822 | 0 |
| 2024-01-19 | 24.800 | 25.000 | 24.800 | 25.000 | 24.822 | 311 |
| 2024-01-18 | 25.150 | 25.150 | 25.150 | 25.150 | 24.971 | 0 |
| 2024-01-17 | 25.400 | 25.400 | 25.000 | 25.150 | 24.971 | 4,365 |
| 2024-01-16 | 25.200 | 25.200 | 25.200 | 25.200 | 25.021 | 0 |
| 2024-01-15 | 25.100 | 25.300 | 25.100 | 25.200 | 25.021 | 2,500 |
| 2024-01-12 | 24.600 | 24.900 | 24.600 | 24.800 | 24.623 | 1,083 |
| 2024-01-11 | 24.800 | 24.800 | 24.800 | 24.800 | 24.623 | 0 |
| 2024-01-10 | 24.800 | 24.800 | 24.800 | 24.800 | 24.623 | 2,000 |
| 2024-01-09 | 24.800 | 24.800 | 24.800 | 24.800 | 24.623 | 3,000 |
| 2024-01-08 | 25.697 | 25.697 | 25.697 | 25.697 | 25.514 | 0 |
| 2024-01-05 | 25.697 | 25.697 | 25.697 | 25.697 | 25.514 | 0 |
| 2024-01-04 | 25.697 | 25.697 | 25.697 | 25.697 | 25.514 | 0 |
| 2024-01-03 | 25.697 | 25.697 | 25.697 | 25.697 | 25.514 | 0 |
| 2024-01-02 | 25.697 | 25.697 | 25.697 | 25.697 | 25.514 | 0 |
| 2023-12-29 | 25.697 | 25.697 | 25.697 | 25.697 | 25.514 | 0 |
| 2023-12-28 | 25.697 | 25.697 | 25.697 | 25.697 | 25.514 | 410 |
| 2023-12-27 | 24.692 | 24.692 | 24.692 | 24.692 | 24.516 | 0 |
| 2023-12-22 | 24.692 | 24.692 | 24.692 | 24.692 | 24.516 | 438 |
| 2023-12-21 | 24.100 | 24.100 | 24.100 | 24.100 | 23.928 | 0 |
| 2023-12-20 | 23.799 | 23.799 | 23.799 | 23.799 | 23.629 | 331 |
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.