Brockhaus Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 23.400 | 23.700 | 22.400 | 23.000 | 23.000 | 237 |
| 2024-11-28 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 0 |
| 2024-11-27 | 22.500 | 22.800 | 21.700 | 21.700 | 21.700 | 520 |
| 2024-11-26 | 23.700 | 23.700 | 22.700 | 22.800 | 22.800 | 289 |
| 2024-11-25 | 23.600 | 23.700 | 23.600 | 23.700 | 23.700 | 120 |
| 2024-11-22 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 805 |
| 2024-11-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 122 |
| 2024-11-20 | 24.000 | 24.000 | 23.500 | 23.541 | 23.541 | 6,887 |
| 2024-11-19 | 24.100 | 24.100 | 23.300 | 24.000 | 24.000 | 5 |
| 2024-11-18 | 23.700 | 24.200 | 23.200 | 24.200 | 24.200 | 610 |
| 2024-11-15 | 24.400 | 24.600 | 24.000 | 24.600 | 24.600 | 582 |
| 2024-11-14 | 23.600 | 24.000 | 23.600 | 24.000 | 24.000 | 441 |
| 2024-11-13 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2024-11-12 | 24.500 | 24.500 | 23.600 | 23.600 | 23.600 | 77 |
| 2024-11-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 40 |
| 2024-11-08 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 7 |
| 2024-11-07 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-11-06 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 10 |
| 2024-11-05 | 23.800 | 24.300 | 23.700 | 23.700 | 23.700 | 1 |
| 2024-11-04 | 25.300 | 25.300 | 24.500 | 24.500 | 24.500 | 282 |
| 2024-11-01 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-10-31 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 10 |
| 2024-10-30 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2024-10-29 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2024-10-28 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2024-10-25 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 185 |
| 2024-10-24 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 600 |
| 2024-10-23 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 20 |
| 2024-10-22 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2024-10-21 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2024-10-18 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2024-10-17 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2024-10-16 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2024-10-15 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 0 |
| 2024-10-14 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 1 |
| 2024-10-11 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2024-10-10 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2024-10-09 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2024-10-08 | 28.000 | 28.000 | 27.900 | 27.900 | 27.900 | 404 |
| 2024-10-07 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2024-10-04 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 80 |
| 2024-10-03 | 24.600 | 24.800 | 24.600 | 24.800 | 24.800 | 55 |
| 2024-10-02 | 26.200 | 26.200 | 24.500 | 25.000 | 25.000 | 285 |
| 2024-10-01 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1 |
| 2024-09-30 | 26.000 | 26.100 | 26.000 | 26.100 | 26.100 | 126 |
| 2024-09-27 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-09-26 | 27.200 | 27.200 | 26.700 | 26.700 | 26.700 | 320 |
| 2024-09-25 | 27.900 | 27.900 | 27.500 | 27.500 | 27.500 | 85 |
| 2024-09-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-09-23 | 28.400 | 28.400 | 28.000 | 28.000 | 28.000 | 20 |
| 2024-09-20 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-09-19 | 28.300 | 28.500 | 28.300 | 28.500 | 28.500 | 2 |
| 2024-09-18 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2024-09-17 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 0 |
| 2024-09-16 | 28.900 | 28.900 | 28.400 | 28.400 | 28.400 | 151 |
| 2024-09-13 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-09-12 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-09-11 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 40 |
| 2024-09-10 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2024-09-09 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
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.