Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	12.300	12.400	12.100	12.250	12.250	563
2025-11-11	12.300	12.400	12.300	12.400	12.400	88
2025-11-10	12.550	12.550	12.300	12.550	12.550	933
2025-11-07	12.750	12.750	12.750	12.750	12.750	1,024
2025-11-06	12.450	12.850	12.450	12.750	12.750	41
2025-11-05	12.850	13.100	12.000	12.000	12.000	70
2025-11-04	12.750	13.350	12.650	13.050	13.050	48
2025-11-03	13.050	13.050	12.850	12.850	12.850	41
2025-10-31	12.750	12.800	12.600	12.600	12.600	172
2025-10-30	12.800	12.800	12.550	12.600	12.600	481
2025-10-29	12.550	12.700	12.550	12.650	12.650	74
2025-10-28	12.500	12.500	12.500	12.500	12.500	1
2025-10-27	12.900	12.900	12.150	12.150	12.150	0
2025-10-24	12.400	12.400	12.350	12.400	12.400	862
2025-10-23	12.350	12.600	12.350	12.600	12.600	201
2025-10-22	12.100	12.600	12.100	12.600	12.600	574
2025-10-21	12.050	12.050	12.050	12.050	12.050	0
2025-10-20	12.050	12.050	12.050	12.050	12.050	0
2025-10-17	12.350	12.350	12.000	12.000	12.000	268
2025-10-16	12.400	12.400	12.400	12.400	12.400	0
2025-10-15	12.500	12.500	12.500	12.500	12.500	0
2025-10-14	12.550	12.700	12.550	12.550	12.550	1,523
2025-10-13	12.750	13.050	12.550	12.550	12.550	19
2025-10-10	12.700	12.900	12.700	12.900	12.900	1,003
2025-10-09	12.550	13.200	12.550	13.200	13.200	182
2025-10-08	12.500	12.900	12.500	12.900	12.900	49
2025-10-07	12.650	12.650	12.650	12.650	12.650	12
2025-10-06	12.500	12.700	12.500	12.700	12.700	314
2025-10-03	12.900	12.900	12.775	12.775	12.775	128
2025-10-02	11.850	12.900	11.850	12.800	12.800	1,163
2025-10-01	11.250	11.800	11.150	11.800	11.800	2,523
2025-09-30	10.800	11.150	10.800	11.150	11.150	1,035
2025-09-29	10.300	10.400	10.300	10.400	10.400	127
2025-09-26	9.980	9.980	9.980	9.980	9.980	1,475
2025-09-25	9.500	9.960	9.430	9.960	9.960	1,020
2025-09-24	9.560	9.560	9.560	9.560	9.560	86
2025-09-23	9.700	9.700	9.700	9.700	9.700	29
2025-09-22	10.100	10.100	9.800	9.800	9.800	5
2025-09-19	9.880	9.880	9.880	9.880	9.880	0
2025-09-18	10.000	10.100	9.900	9.920	9.920	2,440
2025-09-17	10.000	10.000	10.000	10.000	10.000	0
2025-09-16	10.000	10.000	9.800	9.800	9.800	484
2025-09-15	9.540	9.720	9.520	9.720	9.720	1,576
2025-09-12	9.400	9.760	9.220	9.760	9.760	468
2025-09-11	9.680	9.680	9.560	9.600	9.600	590
2025-09-10	9.860	10.100	9.840	10.050	10.050	3,390
2025-09-09	10.100	10.150	9.930	9.980	9.980	1,924
2025-09-08	10.550	10.550	10.300	10.350	10.350	1,511
2025-09-05	10.700	10.700	10.450	10.450	10.450	5
2025-09-04	10.825	10.825	10.825	10.825	10.825	1,306
2025-09-03	11.050	11.050	10.500	10.500	10.500	2,337
2025-09-02	10.800	10.800	10.750	10.750	10.750	201
2025-09-01	10.750	10.800	10.750	10.800	10.800	1,568
2025-08-29	11.250	11.250	11.250	11.250	11.250	0
2025-08-28	11.450	11.450	11.250	11.250	11.250	150
2025-08-27	11.300	11.300	10.950	10.950	10.950	1,783
2025-08-26	11.150	11.200	11.150	11.150	11.150	1,910
2025-08-22	11.450	11.450	11.450	11.450	11.450	2,170
2025-08-21	11.350	11.700	11.250	11.700	11.700	2,371
2025-08-20	11.650	11.650	11.350	11.350	11.350	80

← NewerPage 5 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.