Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	23.000	23.000	23.000	23.000	22.836	309
2023-06-30	23.949	23.949	23.949	23.949	23.779	0
2023-06-29	23.949	23.949	23.949	23.949	23.779	0
2023-06-28	23.949	23.949	23.949	23.949	23.779	0
2023-06-27	23.949	23.949	23.949	23.949	23.779	0
2023-06-26	23.949	23.949	23.949	23.949	23.779	0
2023-06-23	23.949	23.949	23.949	23.949	23.779	29
2023-06-22	24.500	24.500	24.500	24.500	24.326	0
2023-06-21	24.500	24.500	24.500	24.500	24.326	0
2023-06-20	24.500	24.500	24.500	24.500	24.326	360
2023-06-19	21.415	21.415	21.415	21.415	21.263	0
2023-06-16	21.415	21.415	21.415	21.415	21.263	0
2023-06-15	21.415	21.415	21.415	21.415	21.263	0
2023-06-14	21.415	21.415	21.415	21.415	21.263	0
2023-06-13	21.415	21.415	21.415	21.415	21.263	0
2023-06-12	21.415	21.415	21.415	21.415	21.263	0
2023-06-09	21.415	21.415	21.415	21.415	21.263	0
2023-06-08	21.415	21.415	21.415	21.415	21.263	0
2023-06-07	21.415	21.415	21.415	21.415	21.263	0
2023-06-06	21.415	21.415	21.415	21.415	21.263	3,006
2023-06-05	20.988	20.988	20.988	20.988	20.839	0
2023-06-02	20.988	20.988	20.988	20.988	20.839	1,375
2023-06-01	21.193	21.193	21.193	21.193	21.042	0
2023-05-31	21.193	21.193	21.193	21.193	21.042	0
2023-05-30	21.193	21.193	21.193	21.193	21.042	0
2023-05-26	21.193	21.193	21.193	21.193	21.042	342
2023-05-25	21.240	21.240	21.240	21.240	21.089	0
2023-05-24	21.240	21.240	21.240	21.240	21.089	0
2023-05-23	21.240	21.240	21.240	21.240	21.089	0
2023-05-22	21.240	21.240	21.240	21.240	21.089	0
2023-05-19	21.240	21.240	21.240	21.240	21.089	523
2023-05-18	21.255	21.255	21.255	21.255	21.104	1,353
2023-05-17	21.500	21.500	21.500	21.500	21.347	330
2023-05-16	23.031	23.031	23.031	23.031	22.867	0
2023-05-15	23.031	23.031	23.031	23.031	22.867	0
2023-05-12	23.031	23.031	23.031	23.031	22.867	0
2023-05-11	23.031	23.031	23.031	23.031	22.867	0
2023-05-10	23.031	23.031	23.031	23.031	22.867	9
2023-05-09	22.300	22.300	22.300	22.300	22.141	1,231
2023-05-05	23.300	23.300	23.300	23.300	23.134	200
2023-05-04	22.200	22.200	22.200	22.200	22.042	0
2023-05-03	22.200	22.200	22.200	22.200	22.042	0
2023-05-02	22.200	22.200	22.200	22.200	22.042	0
2023-04-28	22.200	22.200	22.200	22.200	22.042	0
2023-04-27	22.200	22.200	22.200	22.200	22.042	0
2023-04-26	22.200	22.200	22.200	22.200	22.042	170
2023-04-25	22.389	22.389	22.389	22.389	22.230	12
2023-04-24	23.000	23.050	23.000	23.050	22.886	748
2023-04-21	23.050	23.050	23.050	23.050	22.886	0
2023-04-20	23.050	23.050	23.050	23.050	22.886	1,000
2023-04-19	21.552	21.552	21.552	21.552	21.398	0
2023-04-18	21.552	21.552	21.552	21.552	21.398	0
2023-04-17	21.552	21.552	21.552	21.552	21.398	0
2023-04-14	21.552	21.552	21.552	21.552	21.398	0
2023-04-13	21.552	21.552	21.552	21.552	21.398	0
2023-04-12	21.552	21.552	21.552	21.552	21.398	0
2023-04-11	21.552	21.552	21.552	21.552	21.398	0
2023-04-06	21.552	21.552	21.552	21.552	21.398	0
2023-04-05	21.552	21.552	21.552	21.552	21.398	26
2023-04-04	23.350	23.350	23.350	23.350	23.184	0

← NewerPage 15 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.