Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	21.000	21.000	21.000	21.000	20.851	0
2023-01-06	21.000	21.000	21.000	21.000	20.851	0
2023-01-05	21.000	21.000	21.000	21.000	20.851	0
2023-01-04	21.000	21.000	21.000	21.000	20.851	0
2023-01-03	21.000	21.000	21.000	21.000	20.851	0
2022-12-30	21.000	21.000	21.000	21.000	20.851	0
2022-12-29	21.000	21.000	21.000	21.000	20.851	0
2022-12-28	21.000	21.000	21.000	21.000	20.851	0
2022-12-23	23.000	23.000	21.000	21.000	20.851	4
2022-12-13	24.752	24.752	24.752	24.752	24.576	1,175
2022-12-12	24.752	24.752	24.752	24.752	24.576	0
2022-12-09	24.752	24.752	24.752	24.752	24.576	0
2022-12-08	24.752	24.752	24.752	24.752	24.576	1,175
2022-12-07	24.300	24.300	24.300	24.300	24.127	0
2022-12-06	24.300	24.300	24.300	24.300	24.127	1,248
2022-12-05	24.606	24.606	24.500	24.500	24.326	520
2022-12-02	24.200	24.200	24.200	24.200	24.028	0
2022-12-01	24.200	24.200	24.200	24.200	24.028	0
2022-11-30	24.700	24.700	24.200	24.200	24.028	341
2022-11-29	24.670	24.670	24.500	24.500	24.326	1,084
2022-11-28	24.900	25.011	24.500	24.500	24.326	5,945
2022-11-25	24.900	25.066	24.900	24.900	24.723	9,233
2022-11-24	19.801	19.801	19.801	19.801	19.660	0
2022-11-23	19.801	19.801	19.801	19.801	19.660	0
2022-11-22	19.801	19.801	19.801	19.801	19.660	0
2022-11-21	19.801	19.801	19.801	19.801	19.660	0
2022-11-18	19.801	19.801	19.801	19.801	19.660	247
2022-11-17	16.047	16.047	16.047	16.047	15.933	0
2022-11-16	16.047	16.047	16.047	16.047	15.933	0
2022-11-15	16.047	16.047	16.047	16.047	15.933	0
2022-11-14	16.047	16.047	16.047	16.047	15.933	0
2022-11-11	16.047	16.047	16.047	16.047	15.933	0
2022-11-10	16.047	16.047	16.047	16.047	15.933	0
2022-11-09	16.047	16.047	16.047	16.047	15.933	0
2022-11-08	16.047	16.047	16.047	16.047	15.933	0
2022-11-07	16.047	16.047	16.047	16.047	15.933	0
2022-11-04	16.047	16.047	16.047	16.047	15.933	4,155
2022-11-03	16.047	16.047	16.047	16.047	15.933	0
2022-11-02	16.047	16.047	16.047	16.047	15.933	4,155
2022-11-01	16.000	16.000	16.000	16.000	15.886	1
2022-10-31	16.000	16.000	16.000	16.000	15.886	225
2022-10-28	16.000	16.000	16.000	16.000	15.886	0
2022-10-27	16.000	16.000	16.000	16.000	15.886	2,406
2022-10-26	16.034	16.034	16.034	16.034	15.920	430
2022-10-25	16.018	16.018	16.018	16.018	15.904	642
2022-10-24	16.257	16.257	16.000	16.000	15.886	2,142
2022-10-21	14.800	14.800	14.800	14.800	14.695	2
2022-10-20	14.157	14.157	14.157	14.157	14.057	34
2022-10-19	14.350	14.350	14.350	14.350	14.248	0
2022-10-18	14.350	14.350	14.350	14.350	14.248	5
2022-10-17	14.800	14.800	14.800	14.800	14.695	2
2022-10-14	14.000	14.000	14.000	14.000	13.900	1
2022-10-13	14.300	14.300	14.300	14.300	14.198	0
2022-10-12	14.300	14.300	14.300	14.300	14.198	1
2022-10-11	18.248	18.248	18.248	18.248	18.118	0
2022-10-10	18.248	18.248	18.248	18.248	18.118	0
2022-10-07	18.248	18.248	18.248	18.248	18.118	0
2022-10-06	18.248	18.248	18.248	18.248	18.118	0
2022-10-05	18.248	18.248	18.248	18.248	18.118	0
2022-10-04	18.248	18.248	18.248	18.248	18.118	0

← NewerPage 17 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.