Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	11.550	11.550	11.550	11.550	11.550	2
2025-08-18	11.400	11.500	11.000	11.500	11.500	2,172
2025-08-15	11.900	12.350	11.900	12.050	12.050	99
2025-08-14	12.850	12.850	11.950	11.950	11.950	3,458
2025-08-13	13.000	13.150	13.000	13.150	13.150	520
2025-08-12	13.200	13.200	13.100	13.100	13.100	61
2025-08-11	13.250	13.250	13.250	13.250	13.250	0
2025-08-08	13.050	13.600	13.050	13.250	13.250	42
2025-08-07	13.200	13.200	12.700	13.000	13.000	775
2025-08-06	13.450	13.450	13.350	13.350	13.350	1,094
2025-08-05	12.650	12.650	12.650	12.650	12.650	0
2025-08-04	12.700	12.800	12.650	12.650	12.650	852
2025-08-01	13.250	13.250	13.250	13.250	13.250	1,137
2025-07-31	13.250	13.250	13.250	13.250	13.250	806
2025-07-30	13.450	13.450	13.450	13.450	13.450	0
2025-07-29	13.500	13.500	13.450	13.450	13.450	1
2025-07-28	13.600	13.600	13.600	13.600	13.600	893
2025-07-25	12.700	13.250	12.700	13.250	13.250	632
2025-07-24	13.450	13.450	13.450	13.450	13.450	0
2025-07-23	13.600	13.600	13.300	13.300	13.300	292
2025-07-22	13.600	13.600	13.600	13.600	13.600	126
2025-07-21	13.350	13.350	13.350	13.350	13.350	0
2025-07-18	13.950	13.950	13.350	13.350	13.350	855
2025-07-17	14.250	14.250	13.500	13.650	13.650	1,407
2025-07-16	14.200	14.300	14.200	14.200	14.200	2
2025-07-15	14.300	14.300	14.300	14.300	14.300	628
2025-07-14	14.700	14.700	14.600	14.600	14.600	805
2025-07-11	14.500	14.500	14.450	14.450	14.450	12
2025-07-10	14.400	14.400	14.400	14.400	14.400	803
2025-07-09	14.200	14.200	14.200	14.200	14.200	0
2025-07-08	14.150	14.200	14.150	14.200	14.200	0
2025-07-07	14.300	14.500	14.300	14.500	14.500	692
2025-07-04	14.450	14.450	14.450	14.450	14.450	0
2025-07-03	14.500	14.500	14.450	14.450	14.450	998
2025-07-02	14.300	14.300	14.300	14.300	14.300	0
2025-07-01	14.300	14.300	14.300	14.300	14.300	79
2025-06-30	14.800	15.000	14.750	14.750	14.750	88
2025-06-27	14.800	14.800	14.650	14.650	14.650	168
2025-06-26	14.600	14.600	13.100	14.400	14.400	91
2025-06-25	13.400	14.750	13.400	14.750	14.750	696
2025-06-24	14.400	14.400	14.200	14.200	14.200	19
2025-06-23	14.150	14.150	14.150	14.150	14.150	2
2025-06-20	14.150	14.150	14.150	14.150	14.150	696
2025-06-19	13.850	13.850	13.850	13.850	13.850	15
2025-06-18	14.100	14.300	13.850	14.300	14.300	30
2025-06-17	14.000	14.000	13.875	14.000	14.000	1,287
2025-06-16	14.400	14.450	14.000	14.000	14.000	544
2025-06-13	14.300	14.400	14.300	14.400	14.400	512
2025-06-12	14.950	14.950	14.550	14.550	14.550	736
2025-06-11	14.750	14.850	14.750	14.850	14.850	152
2025-06-10	15.050	15.050	15.050	15.050	15.050	0
2025-06-09	15.050	15.050	15.050	15.050	15.050	80
2025-06-06	15.200	15.200	14.950	14.950	14.950	992
2025-06-05	14.900	15.050	14.900	15.050	15.050	1,430
2025-06-04	14.600	14.600	14.550	14.550	14.550	1
2025-06-03	15.000	15.000	14.950	14.950	14.950	1,343
2025-06-02	15.550	15.550	15.150	15.150	15.150	1,210
2025-05-30	14.950	15.650	14.950	15.300	15.300	2,534
2025-05-29	14.550	14.550	14.300	14.450	14.450	9
2025-05-28	14.750	14.750	14.750	14.750	14.750	0

← NewerPage 6 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.