Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.900	17.000	16.650	16.800	16.800	10,313
2026-10-19	17.450	17.500	16.700	16.700	16.700	31,754
2026-10-16	17.650	17.950	17.500	17.500	17.500	5,008
2026-10-15	18.300	18.300	17.550	17.550	17.550	10,561
2026-10-14	18.050	18.850	18.050	18.200	18.200	12,275
2026-10-13	17.650	18.300	17.650	18.200	18.200	13,272
2026-10-12	18.250	18.300	17.600	17.600	17.600	12,496
2026-10-09	18.550	18.700	17.950	18.150	18.150	5,037
2026-10-08	18.050	18.500	17.900	18.350	18.350	18,198
2026-10-07	19.150	19.150	18.200	18.200	18.200	26,570
2026-10-06	19.450	19.950	19.300	19.300	19.300	62,557
2026-10-05	19.000	19.650	18.850	19.450	19.450	63,839
2026-10-02	19.800	19.800	19.150	19.300	19.300	36,205
2026-10-01	20.600	20.600	19.700	19.800	19.800	32,431
2026-09-30	21.100	21.200	20.700	20.700	20.700	54,591
2026-09-29	21.400	21.400	21.200	21.300	21.300	29,465
2026-09-28	21.500	21.700	21.400	21.500	21.500	32,036
2026-09-25	22.300	22.300	21.900	22.000	22.000	69,999
2026-09-24	21.100	21.100	21.000	21.000	21.000	2,057
2026-09-23	21.100	21.100	21.000	21.100	21.100	1,304
2026-09-22	21.100	21.100	21.000	21.000	21.000	1,164
2026-09-21	21.000	21.200	21.000	21.000	21.000	4,413
2026-09-18	21.100	21.100	20.800	21.100	21.100	3,821
2026-09-17	21.100	21.200	21.000	21.000	21.000	18,741
2026-09-16	21.200	21.300	20.500	21.000	21.000	18,526
2026-09-15	21.200	21.400	21.000	21.300	21.300	13,669
2026-09-14	21.100	21.200	21.100	21.100	21.100	2,768
2026-09-11	21.000	21.300	21.000	21.200	21.200	6,283
2026-09-10	21.200	21.200	21.000	21.100	21.100	2,793
2026-09-09	21.400	21.400	21.200	21.200	21.200	2,738
2026-09-08	21.300	21.400	21.200	21.400	21.400	141
2026-09-07	21.300	21.400	21.200	21.200	21.200	2,445
2026-09-04	21.200	21.400	21.200	21.300	21.300	2,924
2026-09-03	21.400	21.400	21.300	21.300	21.300	6,152
2026-09-02	21.300	21.400	21.300	21.300	21.300	729
2026-09-01	21.400	21.500	21.300	21.400	21.400	11,344
2026-08-31	21.400	21.400	21.300	21.300	21.300	11,178
2026-08-28	21.300	21.400	21.300	21.400	21.400	13,684
2026-08-27	21.400	21.400	21.300	21.400	21.400	15,042
2026-08-26	21.400	21.400	21.200	21.400	21.400	1,263
2026-08-25	21.500	21.500	21.300	21.400	21.400	2,752
2026-08-24	21.200	21.500	21.200	21.500	21.500	27,564
2026-08-21	20.800	21.400	20.800	21.200	21.200	56,625
2026-08-20	20.800	20.800	20.700	20.700	20.700	6,378
2026-08-19	20.700	20.800	20.700	20.800	20.800	26,985
2026-08-18	20.700	20.700	20.600	20.700	20.700	2,914
2026-08-17	20.800	20.800	20.600	20.700	20.700	12,721
2026-08-14	20.600	20.800	20.600	20.700	20.700	6,772
2026-08-13	20.700	20.700	20.500	20.500	20.500	910
2026-08-12	20.500	20.800	20.500	20.700	20.700	5,806
2026-08-11	20.400	20.400	20.400	20.400	20.400	427
2026-08-10	20.600	20.600	20.400	20.600	20.600	22,666
2026-08-07	20.400	20.600	20.300	20.400	20.400	18,061
2026-08-06	20.400	20.400	20.200	20.400	20.400	8,751
2026-08-05	20.400	20.600	20.400	20.400	20.400	5,455
2026-08-04	20.600	20.600	20.300	20.400	20.400	11,466
2026-08-03	20.400	20.600	20.400	20.600	20.600	11,148
2026-07-31	20.400	20.400	20.200	20.400	20.400	7,962
2026-07-30	20.500	20.500	20.200	20.400	20.400	6,586
2026-07-29	20.400	20.600	20.300	20.600	20.600	15,112

Page 1 of 5 · 254 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.