Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	22.998	22.998	22.998	22.998	22.834	74
2023-12-18	22.800	22.800	22.800	22.800	22.638	0
2023-12-15	22.800	22.800	22.800	22.800	22.638	3
2023-12-14	23.000	23.000	23.000	23.000	22.836	2
2023-12-13	22.489	22.489	22.489	22.489	22.329	0
2023-12-12	22.500	22.500	22.489	22.489	22.329	303
2023-12-11	22.000	22.000	22.000	22.000	21.843	0
2023-12-08	22.000	22.000	22.000	22.000	21.843	51
2023-12-07	21.898	21.898	21.898	21.898	21.742	186
2023-12-06	21.798	21.798	21.798	21.798	21.643	0
2023-12-05	21.798	21.798	21.798	21.798	21.643	119
2023-12-04	22.391	22.391	22.391	22.391	22.232	0
2023-12-01	22.500	22.500	22.391	22.391	22.232	27
2023-11-30	22.000	22.000	22.000	22.000	21.843	20
2023-11-29	21.630	21.630	21.630	21.630	21.476	151
2023-11-28	21.950	22.000	21.743	22.000	21.843	82,370
2023-11-27	22.000	22.000	22.000	22.000	21.843	0
2023-11-24	22.000	22.000	22.000	22.000	21.843	0
2023-11-23	22.000	22.000	22.000	22.000	21.843	0
2023-11-22	22.000	22.000	22.000	22.000	21.843	149
2023-11-21	22.100	22.100	22.100	22.100	21.943	145
2023-11-20	22.300	22.300	22.000	22.000	21.843	141
2023-11-17	22.100	22.100	22.100	22.100	21.943	6
2023-11-16	22.300	22.300	21.704	21.704	21.550	2,763
2023-11-15	21.919	21.919	21.919	21.919	21.763	0
2023-11-14	22.100	22.300	21.900	21.919	21.763	728
2023-11-13	22.000	22.022	22.000	22.022	21.865	478
2023-11-10	20.235	20.235	20.235	20.235	20.091	0
2023-11-09	20.235	20.235	20.235	20.235	20.091	118
2023-11-08	20.500	20.500	19.586	19.586	19.447	121
2023-11-07	20.836	20.836	20.836	20.836	20.687	0
2023-11-06	20.836	20.836	20.836	20.836	20.687	113
2023-11-03	20.734	20.734	20.734	20.734	20.586	112
2023-11-02	20.900	20.900	20.534	20.534	20.387	143
2023-11-01	19.850	19.850	19.850	19.850	19.709	0
2023-10-31	19.850	19.850	19.850	19.850	19.709	25
2023-10-30	19.950	19.950	19.950	19.950	19.808	0
2023-10-27	19.950	19.950	19.950	19.950	19.808	0
2023-10-26	19.950	19.950	19.950	19.950	19.808	0
2023-10-25	19.950	19.950	19.950	19.950	19.808	0
2023-10-24	19.950	19.950	19.950	19.950	19.808	0
2023-10-23	19.950	19.950	19.950	19.950	19.808	12
2023-10-20	20.098	20.098	20.098	20.098	19.955	0
2023-10-19	20.098	20.098	20.098	20.098	19.955	0
2023-10-18	20.098	20.098	20.098	20.098	19.955	0
2023-10-17	20.098	20.098	20.098	20.098	19.955	2
2023-10-16	20.307	20.307	20.307	20.307	20.163	11
2023-10-13	20.528	20.528	20.528	20.528	20.382	0
2023-10-12	20.528	20.528	20.528	20.528	20.382	0
2023-10-11	20.528	20.528	20.528	20.528	20.382	0
2023-10-10	20.528	20.528	20.528	20.528	20.382	10
2023-10-09	21.900	21.900	21.900	21.900	21.744	0
2023-10-06	21.900	21.900	21.900	21.900	21.744	0
2023-10-05	21.900	21.900	21.900	21.900	21.744	0
2023-10-04	21.900	21.900	21.900	21.900	21.744	0
2023-10-03	21.900	21.900	21.900	21.900	21.744	0
2023-10-02	21.900	21.900	21.900	21.900	21.744	0
2023-09-29	21.900	21.900	21.900	21.900	21.744	0
2023-09-28	21.900	21.900	21.900	21.900	21.744	0
2023-09-27	21.900	21.900	21.900	21.900	21.744	0

← NewerPage 13 of 20 · 1,174 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.