Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	14.650	14.750	14.500	14.750	14.750	3,042
2025-05-23	14.750	14.750	14.750	14.750	14.750	96
2025-05-22	14.850	14.900	14.850	14.900	14.900	948
2025-05-21	14.750	14.750	14.750	14.750	14.750	10
2025-05-20	14.750	14.750	14.750	14.750	14.750	643
2025-05-19	14.800	14.800	14.550	14.550	14.550	2,357
2025-05-16	15.200	15.200	15.200	15.200	15.200	400
2025-05-15	14.600	15.100	14.600	14.950	14.950	316
2025-05-14	14.900	14.900	14.900	14.900	14.900	0
2025-05-13	14.400	14.400	14.400	14.400	14.400	0
2025-05-12	14.750	14.900	14.400	14.400	14.400	88
2025-05-09	14.600	15.000	14.600	14.950	14.950	388
2025-05-08	15.750	15.750	14.700	14.950	14.950	15
2025-05-07	16.200	16.200	16.200	16.200	16.200	6
2025-05-06	16.550	16.550	16.550	16.550	16.550	704
2025-05-02	14.500	15.600	14.500	15.600	15.600	504
2025-05-01	14.500	14.500	14.500	14.500	14.500	0
2025-04-30	14.500	14.500	14.500	14.500	14.500	313
2025-04-29	14.600	14.600	14.600	14.600	14.600	5
2025-04-28	14.700	14.850	14.550	14.850	14.850	55
2025-04-25	14.900	14.900	14.000	14.000	14.000	100
2025-04-24	16.150	16.150	16.150	16.150	16.150	0
2025-04-23	16.150	16.150	16.150	16.150	16.150	0
2025-04-22	16.050	16.150	16.050	16.150	16.150	11
2025-04-17	16.350	16.350	16.350	16.350	16.350	0
2025-04-16	16.350	16.350	16.350	16.350	16.350	221
2025-04-15	16.550	16.550	16.550	16.550	16.550	0
2025-04-14	16.550	16.550	16.550	16.550	16.550	0
2025-04-11	16.550	16.550	16.550	16.550	16.550	6
2025-04-10	15.150	15.150	15.150	15.150	15.150	0
2025-04-09	15.150	15.150	15.150	15.150	15.150	0
2025-04-08	15.100	15.450	14.800	15.150	15.150	61
2025-04-07	15.650	15.650	15.100	15.100	15.100	39
2025-04-04	15.550	15.650	15.550	15.650	15.650	425
2025-04-03	15.300	15.500	15.300	15.500	15.500	28
2025-04-02	15.900	16.000	15.900	15.950	15.950	187
2025-04-01	16.600	16.600	16.600	16.600	16.600	0
2025-03-31	16.600	16.600	16.600	16.600	16.600	0
2025-03-28	17.700	17.700	17.450	17.450	17.450	102
2025-03-27	18.000	18.000	18.000	18.000	18.000	10
2025-03-26	18.500	18.500	18.400	18.500	18.500	58
2025-03-25	18.400	18.500	18.250	18.500	18.500	2,090
2025-03-24	18.650	18.650	18.350	18.500	18.500	1,090
2025-03-21	19.300	19.300	18.400	19.000	19.000	129
2025-03-20	19.800	19.800	19.650	19.650	19.650	2,329
2025-03-19	20.400	20.500	20.400	20.500	20.500	251
2025-03-18	20.200	20.300	20.200	20.300	20.300	16
2025-03-17	19.500	19.500	19.500	19.500	19.500	0
2025-03-14	19.500	19.500	19.500	19.500	19.500	1
2025-03-13	19.450	19.450	19.450	19.450	19.450	0
2025-03-12	19.450	19.450	19.450	19.450	19.450	0
2025-03-11	19.950	19.950	19.450	19.450	19.450	53
2025-03-10	20.700	20.800	19.900	20.100	20.100	2,211
2025-03-07	23.200	23.200	23.200	23.200	23.200	0
2025-03-06	23.200	23.200	23.200	23.200	23.200	0
2025-03-05	23.200	23.200	23.200	23.200	23.200	0
2025-03-04	23.200	23.200	23.200	23.200	23.200	5
2025-03-03	23.400	23.400	23.400	23.400	23.400	125
2025-02-28	24.000	24.000	24.000	24.000	24.000	10
2025-02-27	23.000	23.000	23.000	23.000	23.000	0

← NewerPage 7 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.