Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	20.500	20.500	20.500	20.500	20.500	300
2026-07-28	20.400	20.400	20.400	20.400	20.400	1
2026-07-27	20.500	20.500	20.400	20.400	20.400	75
2026-07-24	20.400	20.600	20.400	20.600	20.600	302
2026-07-23	20.500	20.700	20.500	20.500	20.500	466
2026-07-22	20.800	20.800	20.800	20.800	20.800	1
2026-07-21	20.600	20.600	20.600	20.600	20.600	2
2026-07-20	20.800	20.800	20.600	20.700	20.700	573
2026-07-17	20.900	20.900	20.700	20.800	20.800	1,243
2026-07-16	20.900	20.900	20.700	20.900	20.900	1,036
2026-07-15	20.800	20.800	20.800	20.800	20.800	0
2026-07-14	20.700	20.800	20.400	20.800	20.800	295
2026-07-13	20.900	20.900	20.400	20.400	20.400	230
2026-07-10	20.600	20.600	20.600	20.600	20.600	259
2026-07-09	21.500	21.800	20.600	20.800	20.800	4,417
2026-07-08	19.550	19.600	19.450	19.600	19.600	201
2026-07-07	19.500	19.600	19.450	19.600	19.600	1
2026-07-06	19.250	19.250	19.250	19.250	19.250	1
2026-07-03	19.450	19.450	19.450	19.450	19.450	21
2026-07-02	19.050	19.300	19.050	19.300	19.300	610
2026-07-01	19.050	19.300	19.050	19.300	19.300	498
2026-06-30	19.050	19.300	19.050	19.100	19.100	301
2026-06-29	19.000	19.350	19.000	19.050	19.050	1,814
2026-06-26	19.250	19.250	19.250	19.250	19.250	377
2026-06-25	19.020	19.200	19.000	19.150	19.150	3,841
2026-06-24	19.400	19.400	19.100	19.100	19.100	1
2026-06-23	19.350	19.350	19.100	19.350	19.350	950
2026-06-22	19.150	19.150	19.150	19.150	19.150	775
2026-06-19	19.050	19.100	19.050	19.050	19.050	502
2026-06-18	19.100	19.100	19.100	19.100	19.100	0
2026-06-17	19.100	19.100	19.100	19.100	19.100	17
2026-06-16	19.050	19.050	19.050	19.050	19.050	1,492
2026-06-15	19.000	19.000	19.000	19.000	19.000	0
2026-06-12	19.000	19.000	18.900	19.000	19.000	968
2026-06-11	18.850	19.250	18.850	19.000	19.000	101
2026-06-10	19.100	19.100	19.000	19.000	19.000	155
2026-06-09	19.150	19.150	19.150	19.150	19.150	10
2026-06-08	18.850	19.350	18.600	19.350	19.350	1,155
2026-06-05	18.650	18.650	18.450	18.450	18.450	1,155
2026-06-04	18.250	18.450	18.250	18.450	18.450	1
2026-06-03	18.550	18.550	18.550	18.550	18.550	400
2026-06-02	18.450	18.700	18.325	18.325	18.325	2,682
2026-06-01	17.850	19.100	17.800	18.508	18.508	5,504
2026-05-29	17.750	18.200	17.750	18.005	18.005	455
2026-05-28	17.800	17.850	17.800	17.836	17.836	68
2026-05-27	18.350	18.400	18.166	18.166	18.166	2,089
2026-05-26	18.500	18.500	18.100	18.289	18.289	790
2026-05-25	18.200	18.450	18.200	18.349	18.349	4,595
2026-05-22	18.200	18.200	18.117	18.117	18.117	4,051
2026-05-21	18.200	18.200	17.800	17.838	17.838	613
2026-05-20	18.100	18.100	18.100	18.100	18.100	429
2026-05-19	18.250	18.300	18.000	18.112	18.112	5,311
2026-05-18	18.100	18.150	18.100	18.104	18.104	917
2026-05-15	18.100	18.300	18.100	18.100	18.100	1,216
2026-05-14	18.200	18.300	18.200	18.300	18.300	622
2026-05-13	18.500	18.600	18.150	18.158	18.158	2,809
2026-05-12	18.550	18.550	18.350	18.350	18.350	427
2026-05-11	18.800	18.800	18.400	18.400	18.400	726
2026-05-08	18.500	18.550	18.500	18.550	18.550	1
2026-05-07	18.850	18.850	18.500	18.600	18.600	20

← NewerPage 2 of 5 · 255 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.