Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	16.800	16.950	16.500	16.750	16.750	1,304
2026-02-06	16.500	16.900	16.500	16.900	16.900	308
2026-02-05	17.350	17.350	16.950	16.950	16.950	3
2026-02-04	16.900	17.300	16.900	17.150	17.150	998
2026-02-03	17.200	17.300	17.000	17.000	17.000	350
2026-02-02	17.200	17.500	17.000	17.000	17.000	4
2026-01-30	17.250	17.400	17.200	17.200	17.200	109
2026-01-29	17.500	17.500	16.950	17.000	17.000	82
2026-01-28	17.550	17.550	17.100	17.450	17.450	740
2026-01-27	16.650	17.700	16.650	17.550	17.550	670
2026-01-26	16.300	17.100	16.150	16.500	16.500	1,030
2026-01-23	16.000	16.500	15.850	16.500	16.500	118
2026-01-22	15.700	16.000	15.700	15.700	15.700	1,682
2026-01-21	15.900	16.100	15.750	15.750	15.750	81
2026-01-20	16.000	16.100	15.700	15.850	15.850	1
2026-01-19	15.750	15.850	15.700	15.750	15.750	1,165
2026-01-16	16.000	16.350	15.750	15.900	15.900	17
2026-01-15	16.350	16.350	15.900	16.000	16.000	2,237
2026-01-14	16.000	16.350	16.000	16.200	16.200	502
2026-01-13	15.800	16.000	15.750	15.850	15.850	1,314
2026-01-12	16.000	16.100	15.700	15.950	15.950	471
2026-01-09	15.700	16.100	15.700	15.750	15.750	556
2026-01-08	15.750	16.000	15.700	15.850	15.850	337
2026-01-07	15.750	16.100	15.550	15.850	15.850	872
2026-01-06	15.650	16.100	15.400	15.700	15.700	549
2026-01-05	16.200	16.200	15.400	15.700	15.700	534
2026-01-02	16.000	16.100	15.450	16.100	16.100	1,723
2025-12-31	15.950	15.950	15.950	15.950	15.950	0
2025-12-30	15.600	15.980	15.400	15.950	15.950	2,036
2025-12-29	15.950	16.200	15.500	15.650	15.650	2,062
2025-12-24	15.500	15.500	15.500	15.500	15.500	0
2025-12-23	15.750	16.950	15.350	15.500	15.500	1,367
2025-12-22	10.200	10.400	10.200	10.400	10.400	0
2025-12-19	10.500	10.500	10.500	10.500	10.500	0
2025-12-18	10.350	10.600	10.350	10.500	10.500	26
2025-12-17	10.400	10.400	10.400	10.400	10.400	0
2025-12-16	10.300	10.300	10.300	10.300	10.300	0
2025-12-15	10.300	10.300	10.300	10.300	10.300	0
2025-12-12	10.300	10.300	10.300	10.300	10.300	1
2025-12-11	10.750	10.750	10.450	10.450	10.450	400
2025-12-10	10.650	11.000	10.500	10.850	10.850	151
2025-12-09	11.250	11.250	11.250	11.250	11.250	0
2025-12-08	10.950	11.250	10.950	11.250	11.250	1,054
2025-12-05	11.300	11.300	11.050	11.050	11.050	1
2025-12-04	11.550	11.550	11.300	11.300	11.300	128
2025-12-03	11.400	11.500	11.400	11.500	11.500	0
2025-12-02	11.200	11.450	11.200	11.450	11.450	1
2025-12-01	11.200	11.200	11.150	11.150	11.150	90
2025-11-28	11.400	11.400	11.400	11.400	11.400	0
2025-11-27	11.500	11.500	11.500	11.500	11.500	0
2025-11-26	11.850	11.850	11.650	11.650	11.650	1
2025-11-25	11.450	11.450	11.450	11.450	11.450	0
2025-11-24	11.100	11.100	11.100	11.100	11.100	0
2025-11-21	11.650	11.750	11.650	11.750	11.750	1
2025-11-20	10.550	10.550	10.550	10.550	10.550	0
2025-11-19	11.150	11.300	10.550	10.550	10.550	331
2025-11-18	11.950	11.950	11.100	11.100	11.100	28
2025-11-17	12.100	12.350	12.100	12.100	12.100	370
2025-11-14	12.350	12.500	12.350	12.350	12.350	200
2025-11-13	12.550	12.550	12.400	12.550	12.550	301

← NewerPage 4 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.