Brockhaus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 19.000 | 19.000 | 18.650 | 18.700 | 18.700 | 28 |
| 2026-05-05 | 18.900 | 19.000 | 18.750 | 18.950 | 18.950 | 1,309 |
| 2026-05-04 | 18.900 | 18.900 | 18.500 | 18.500 | 18.500 | 27 |
| 2026-05-01 | 18.850 | 18.850 | 18.850 | 18.850 | 18.850 | 0 |
| 2026-04-30 | 19.000 | 19.000 | 18.850 | 18.850 | 18.850 | 137 |
| 2026-04-29 | 18.800 | 19.000 | 18.750 | 19.000 | 19.000 | 68 |
| 2026-04-28 | 18.800 | 19.150 | 18.800 | 19.100 | 19.100 | 2,186 |
| 2026-04-27 | 19.250 | 19.350 | 18.300 | 18.400 | 18.400 | 2,620 |
| 2026-04-24 | 17.900 | 19.250 | 17.900 | 19.250 | 19.250 | 485 |
| 2026-04-23 | 17.500 | 18.450 | 17.500 | 18.050 | 18.050 | 934 |
| 2026-04-22 | 17.100 | 17.800 | 16.800 | 17.700 | 17.700 | 11 |
| 2026-04-21 | 16.500 | 16.900 | 16.500 | 16.800 | 16.800 | 361 |
| 2026-04-20 | 17.050 | 17.100 | 16.850 | 17.100 | 17.100 | 352 |
| 2026-04-17 | 16.800 | 17.000 | 16.700 | 17.000 | 17.000 | 740 |
| 2026-04-16 | 16.650 | 16.650 | 16.400 | 16.500 | 16.500 | 4 |
| 2026-04-15 | 16.500 | 16.600 | 16.500 | 16.500 | 16.500 | 693 |
| 2026-04-14 | 16.400 | 16.400 | 16.250 | 16.250 | 16.250 | 68 |
| 2026-04-13 | 16.500 | 16.500 | 16.300 | 16.300 | 16.300 | 2 |
| 2026-04-10 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1 |
| 2026-04-09 | 16.800 | 16.976 | 16.750 | 16.750 | 16.750 | 604 |
| 2026-04-08 | 16.700 | 16.700 | 16.600 | 16.685 | 16.685 | 3,397 |
| 2026-04-07 | 16.550 | 16.700 | 16.500 | 16.500 | 16.500 | 2 |
| 2026-04-02 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 314 |
| 2026-04-01 | 16.950 | 16.950 | 16.164 | 16.164 | 16.164 | 438 |
| 2026-03-31 | 16.200 | 16.400 | 16.000 | 16.400 | 16.400 | 1,565 |
| 2026-03-30 | 16.400 | 16.400 | 16.000 | 16.000 | 16.000 | 699 |
| 2026-03-27 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 306 |
| 2026-03-26 | 16.150 | 16.200 | 16.150 | 16.200 | 16.200 | 100 |
| 2026-03-25 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 0 |
| 2026-03-24 | 15.950 | 15.950 | 15.850 | 15.850 | 15.850 | 101 |
| 2026-03-23 | 16.000 | 16.800 | 16.000 | 16.100 | 16.100 | 627 |
| 2026-03-20 | 16.350 | 16.350 | 16.100 | 16.100 | 16.100 | 5 |
| 2026-03-19 | 16.300 | 16.350 | 16.150 | 16.150 | 16.150 | 1,425 |
| 2026-03-18 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 533 |
| 2026-03-17 | 16.500 | 16.500 | 16.200 | 16.200 | 16.200 | 688 |
| 2026-03-16 | 16.450 | 16.500 | 16.000 | 16.150 | 16.150 | 1,456 |
| 2026-03-13 | 16.800 | 16.800 | 16.450 | 16.500 | 16.500 | 1,606 |
| 2026-03-12 | 16.850 | 16.850 | 16.550 | 16.550 | 16.550 | 1 |
| 2026-03-11 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 0 |
| 2026-03-10 | 16.850 | 16.850 | 16.600 | 16.600 | 16.600 | 209 |
| 2026-03-09 | 16.950 | 16.950 | 16.650 | 16.650 | 16.650 | 3 |
| 2026-03-06 | 16.750 | 16.950 | 16.750 | 16.750 | 16.750 | 1 |
| 2026-03-05 | 16.850 | 16.850 | 16.750 | 16.800 | 16.800 | 3 |
| 2026-03-04 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 3 |
| 2026-03-03 | 16.900 | 16.900 | 16.850 | 16.850 | 16.850 | 202 |
| 2026-03-02 | 17.100 | 17.100 | 16.700 | 17.100 | 17.100 | 553 |
| 2026-02-27 | 17.200 | 17.350 | 16.650 | 16.800 | 16.800 | 1,216 |
| 2026-02-26 | 17.050 | 17.100 | 16.850 | 17.100 | 17.100 | 3 |
| 2026-02-25 | 17.300 | 17.300 | 17.150 | 17.150 | 17.150 | 1 |
| 2026-02-24 | 17.450 | 17.550 | 17.050 | 17.050 | 17.050 | 595 |
| 2026-02-23 | 17.300 | 17.300 | 17.100 | 17.100 | 17.100 | 195 |
| 2026-02-20 | 17.250 | 17.250 | 16.900 | 16.900 | 16.900 | 101 |
| 2026-02-19 | 17.000 | 17.350 | 16.950 | 16.950 | 16.950 | 1,250 |
| 2026-02-18 | 17.100 | 17.150 | 17.100 | 17.150 | 17.150 | 500 |
| 2026-02-17 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 3 |
| 2026-02-16 | 17.300 | 17.300 | 16.850 | 17.000 | 17.000 | 10 |
| 2026-02-13 | 16.950 | 17.550 | 16.600 | 17.300 | 17.300 | 1,242 |
| 2026-02-12 | 16.850 | 16.850 | 16.500 | 16.750 | 16.750 | 275 |
| 2026-02-11 | 16.500 | 16.950 | 16.500 | 16.950 | 16.950 | 99 |
| 2026-02-10 | 16.600 | 17.150 | 16.600 | 16.950 | 16.950 | 498 |
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.