Brockhaus Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.550	16.550	16.050	16.050	16.050	645
2026-10-22	16.650	16.850	16.650	16.650	16.650	202
2026-10-21	16.950	17.000	16.800	17.000	17.000	748
2026-10-20	16.650	16.750	16.650	16.750	16.750	268
2026-10-19	17.600	17.600	16.800	16.800	16.800	2,267
2026-10-16	17.850	17.850	17.575	17.600	17.600	202
2026-10-15	18.100	18.250	17.850	17.850	17.850	354
2026-10-14	18.050	18.050	18.050	18.050	18.050	1
2026-10-13	17.900	18.100	17.900	18.100	18.100	309
2026-10-12	18.100	18.100	17.660	17.660	17.660	1,027
2026-10-09	18.550	18.550	18.550	18.550	18.550	1
2026-10-08	18.500	18.500	18.050	18.350	18.350	2,712
2026-10-07	19.350	19.350	18.500	18.500	18.500	600
2026-10-06	19.600	19.800	19.350	19.569	19.569	8,278
2026-10-05	18.850	19.600	18.850	19.417	19.417	14,398
2026-10-02	19.650	19.650	19.400	19.400	19.400	1,059
2026-10-01	20.400	20.500	19.800	19.800	19.800	1,047
2026-09-30	21.000	21.100	20.700	20.800	20.800	2,286
2026-09-29	21.400	21.400	21.400	21.400	21.400	3
2026-09-28	21.800	21.800	21.400	21.500	21.500	1,101
2026-09-25	22.400	22.400	22.000	22.000	22.000	39,542
2026-09-24	21.100	21.200	21.100	21.200	21.200	331
2026-09-23	21.200	21.200	21.000	21.200	21.200	81
2026-09-22	21.200	21.200	21.000	21.200	21.200	5
2026-09-21	21.100	21.100	21.100	21.100	21.100	1
2026-09-18	21.200	21.200	21.100	21.100	21.100	3
2026-09-17	21.200	21.200	21.000	21.200	21.200	54
2026-09-16	21.100	21.100	21.100	21.100	21.100	506
2026-09-15	21.000	21.400	21.000	21.400	21.400	78
2026-09-14	21.400	21.400	21.200	21.200	21.200	4
2026-09-11	21.100	21.100	20.900	21.100	21.100	200
2026-09-10	21.200	21.200	21.200	21.200	21.200	77
2026-09-09	21.100	21.100	21.100	21.100	21.100	1
2026-09-08	21.200	21.200	21.200	21.200	21.200	950
2026-09-07	21.400	21.400	21.300	21.300	21.300	78
2026-09-04	21.300	21.400	21.300	21.400	21.400	1
2026-09-03	21.400	21.400	21.400	21.400	21.400	372
2026-09-02	21.400	21.400	21.400	21.400	21.400	2
2026-09-01	21.400	21.500	21.300	21.300	21.300	894
2026-08-31	21.200	21.400	21.200	21.200	21.200	65
2026-08-28	21.300	21.400	21.300	21.400	21.400	15
2026-08-27	21.400	21.400	21.400	21.400	21.400	1
2026-08-26	21.400	21.400	21.400	21.400	21.400	1,071
2026-08-25	21.300	21.500	21.300	21.500	21.500	2
2026-08-24	21.200	21.500	21.200	21.500	21.500	2,858
2026-08-21	20.700	21.300	20.700	21.100	21.100	2,016
2026-08-20	20.800	20.800	20.600	20.600	20.600	940
2026-08-18	20.600	20.600	20.600	20.600	20.600	8
2026-08-17	20.800	20.800	20.700	20.700	20.700	2
2026-08-14	20.700	20.700	20.700	20.700	20.700	631
2026-08-13	20.500	20.700	20.500	20.700	20.700	0
2026-08-11	20.600	20.600	20.400	20.400	20.400	1
2026-08-10	20.400	20.800	20.400	20.600	20.600	648
2026-08-07	20.400	20.600	20.200	20.500	20.500	1,005
2026-08-06	20.400	20.400	20.400	20.400	20.400	48
2026-08-05	20.500	20.500	20.500	20.500	20.500	1
2026-08-04	20.400	20.600	20.300	20.600	20.600	1,797
2026-08-03	20.500	20.500	20.400	20.400	20.400	498
2026-07-31	20.200	20.400	20.200	20.400	20.400	23
2026-07-30	20.500	20.500	20.500	20.500	20.500	2

Page 1 of 3 · 129 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.