Brockhaus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 23.350 | 23.350 | 23.350 | 23.350 | 23.184 | 0 |
| 2023-03-31 | 23.350 | 23.350 | 23.350 | 23.350 | 23.184 | 0 |
| 2023-03-30 | 23.350 | 23.350 | 23.350 | 23.350 | 23.184 | 0 |
| 2023-03-29 | 23.350 | 23.350 | 23.350 | 23.350 | 23.184 | 0 |
| 2023-03-28 | 23.350 | 23.350 | 23.350 | 23.350 | 23.184 | 0 |
| 2023-03-27 | 23.350 | 23.350 | 23.350 | 23.350 | 23.184 | 350 |
| 2023-03-24 | 23.350 | 23.350 | 23.350 | 23.350 | 23.184 | 0 |
| 2023-03-23 | 23.341 | 23.350 | 23.341 | 23.350 | 23.184 | 1,303 |
| 2023-03-22 | 23.100 | 23.100 | 23.100 | 23.100 | 22.936 | 0 |
| 2023-03-21 | 23.100 | 23.100 | 23.100 | 23.100 | 22.936 | 300 |
| 2023-03-20 | 23.600 | 23.600 | 23.600 | 23.600 | 23.432 | 0 |
| 2023-03-17 | 23.600 | 23.600 | 23.600 | 23.600 | 23.432 | 101 |
| 2023-03-16 | 23.500 | 23.500 | 23.000 | 23.000 | 22.836 | 18,758 |
| 2023-03-15 | 24.450 | 24.450 | 24.450 | 24.450 | 24.276 | 0 |
| 2023-03-14 | 24.450 | 24.450 | 24.450 | 24.450 | 24.276 | 2,060 |
| 2023-03-13 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 584 |
| 2023-03-10 | 25.400 | 25.400 | 25.400 | 25.400 | 25.219 | 0 |
| 2023-03-09 | 25.400 | 25.400 | 25.400 | 25.400 | 25.219 | 0 |
| 2023-03-08 | 25.000 | 25.400 | 25.000 | 25.400 | 25.219 | 2,082 |
| 2023-03-07 | 25.243 | 25.243 | 25.243 | 25.243 | 25.063 | 823 |
| 2023-03-06 | 24.500 | 24.500 | 24.500 | 24.500 | 24.326 | 2,165 |
| 2023-03-03 | 23.450 | 23.600 | 23.450 | 23.600 | 23.432 | 3,464 |
| 2023-03-02 | 23.600 | 23.600 | 23.600 | 23.600 | 23.432 | 0 |
| 2023-03-01 | 23.600 | 23.600 | 23.600 | 23.600 | 23.432 | 0 |
| 2023-02-28 | 23.600 | 23.600 | 23.600 | 23.600 | 23.432 | 5,500 |
| 2023-02-27 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 0 |
| 2023-02-24 | 23.000 | 23.000 | 23.000 | 23.000 | 22.836 | 10,000 |
| 2023-02-23 | 23.500 | 23.500 | 23.500 | 23.500 | 23.333 | 15,000 |
| 2023-02-22 | 22.836 | 22.979 | 22.836 | 22.979 | 22.815 | 559 |
| 2023-02-21 | 23.000 | 23.200 | 23.000 | 23.200 | 23.035 | 87,022 |
| 2023-02-20 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 0 |
| 2023-02-17 | 22.000 | 22.000 | 22.000 | 22.000 | 21.843 | 227 |
| 2023-02-16 | 19.550 | 19.550 | 19.550 | 19.550 | 19.411 | 0 |
| 2023-02-15 | 19.550 | 19.550 | 19.550 | 19.550 | 19.411 | 0 |
| 2023-02-14 | 19.550 | 19.550 | 19.550 | 19.550 | 19.411 | 0 |
| 2023-02-13 | 19.550 | 19.550 | 19.550 | 19.550 | 19.411 | 0 |
| 2023-02-10 | 19.550 | 19.550 | 19.550 | 19.550 | 19.411 | 0 |
| 2023-02-09 | 19.550 | 19.550 | 19.550 | 19.550 | 19.411 | 1 |
| 2023-02-08 | 20.100 | 20.100 | 20.100 | 20.100 | 19.957 | 0 |
| 2023-02-07 | 20.100 | 20.100 | 20.100 | 20.100 | 19.957 | 200 |
| 2023-02-06 | 20.117 | 20.117 | 20.117 | 20.117 | 19.974 | 200 |
| 2023-02-03 | 20.010 | 20.010 | 20.010 | 20.010 | 19.868 | 284 |
| 2023-02-02 | 20.100 | 20.271 | 20.100 | 20.100 | 19.957 | 2,497 |
| 2023-02-01 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-31 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-30 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-27 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-26 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-25 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-24 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-23 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-20 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-19 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-18 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-17 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-16 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-13 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-12 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-11 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
| 2023-01-10 | 21.000 | 21.000 | 21.000 | 21.000 | 20.851 | 0 |
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.