Brockhaus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-25 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-22 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-21 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-20 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-19 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-18 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-15 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-14 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-13 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-12 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-11 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-08 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-07 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 0 |
| 2023-09-06 | 21.900 | 21.900 | 21.900 | 21.900 | 21.744 | 4 |
| 2023-09-05 | 20.500 | 20.500 | 20.500 | 20.500 | 20.354 | 0 |
| 2023-09-04 | 20.500 | 20.500 | 20.500 | 20.500 | 20.354 | 0 |
| 2023-09-01 | 20.500 | 20.500 | 20.500 | 20.500 | 20.354 | 100 |
| 2023-08-31 | 20.000 | 20.000 | 20.000 | 20.000 | 19.858 | 0 |
| 2023-08-30 | 20.000 | 20.000 | 20.000 | 20.000 | 19.858 | 0 |
| 2023-08-29 | 20.000 | 20.000 | 20.000 | 20.000 | 19.858 | 0 |
| 2023-08-25 | 20.000 | 20.000 | 20.000 | 20.000 | 19.858 | 0 |
| 2023-08-24 | 20.000 | 20.000 | 20.000 | 20.000 | 19.858 | 0 |
| 2023-08-23 | 20.000 | 20.000 | 20.000 | 20.000 | 19.858 | 0 |
| 2023-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 19.858 | 150 |
| 2023-08-21 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-18 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-17 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-16 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-15 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-14 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-11 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-10 | 20.400 | 20.400 | 20.400 | 20.400 | 20.255 | 0 |
| 2023-08-09 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-08-08 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-08-07 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-08-04 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-08-03 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-08-02 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-08-01 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-31 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-28 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-27 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-26 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 1,668 |
| 2023-07-25 | 22.898 | 22.898 | 22.898 | 22.898 | 22.735 | 0 |
| 2023-07-24 | 22.898 | 22.898 | 22.898 | 22.898 | 22.735 | 0 |
| 2023-07-21 | 22.898 | 22.898 | 22.898 | 22.898 | 22.735 | 0 |
| 2023-07-20 | 22.898 | 22.898 | 22.898 | 22.898 | 22.735 | 4,365 |
| 2023-07-19 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 131 |
| 2023-07-18 | 22.992 | 22.992 | 22.798 | 22.798 | 22.635 | 1,608 |
| 2023-07-17 | 22.899 | 22.899 | 22.899 | 22.899 | 22.736 | 1,198 |
| 2023-07-14 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 637 |
| 2023-07-13 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 627 |
| 2023-07-12 | 23.900 | 23.900 | 23.900 | 23.900 | 23.730 | 3 |
| 2023-07-11 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-10 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-07 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-06 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-05 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-07-04 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 269 |
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.