Brockhaus Capital Mgmt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2024-09-02 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 63 |
| 2024-08-30 | 28.500 | 28.600 | 28.500 | 28.500 | 28.500 | 263 |
| 2024-08-29 | 28.300 | 28.600 | 28.300 | 28.600 | 28.600 | 143 |
| 2024-08-28 | 28.800 | 28.900 | 28.200 | 28.200 | 28.200 | 2,913 |
| 2024-08-27 | 28.700 | 29.000 | 28.600 | 29.000 | 29.000 | 1,167 |
| 2024-08-26 | 28.600 | 28.800 | 28.400 | 28.500 | 28.500 | 1,189 |
| 2024-08-23 | 28.600 | 28.800 | 28.600 | 28.600 | 28.600 | 667 |
| 2024-08-22 | 28.600 | 28.600 | 28.300 | 28.500 | 28.500 | 567 |
| 2024-08-21 | 28.300 | 28.500 | 28.200 | 28.300 | 28.300 | 3,907 |
| 2024-08-20 | 28.600 | 28.900 | 28.600 | 28.600 | 28.600 | 1,418 |
| 2024-08-19 | 28.300 | 28.800 | 28.300 | 28.600 | 28.600 | 1,172 |
| 2024-08-16 | 29.300 | 29.300 | 28.200 | 28.500 | 28.500 | 2,900 |
| 2024-08-15 | 28.800 | 29.000 | 28.700 | 28.900 | 28.900 | 389 |
| 2024-08-14 | 28.300 | 29.000 | 28.300 | 28.800 | 28.800 | 2,013 |
| 2024-08-13 | 28.900 | 29.000 | 28.700 | 28.700 | 28.700 | 1,895 |
| 2024-08-12 | 29.000 | 29.400 | 29.000 | 29.000 | 29.000 | 1,226 |
| 2024-08-09 | 29.200 | 29.500 | 29.000 | 29.000 | 29.000 | 1,831 |
| 2024-08-08 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 244 |
| 2024-08-07 | 30.100 | 30.200 | 29.100 | 29.400 | 29.400 | 6,003 |
| 2024-08-06 | 28.100 | 30.200 | 27.700 | 29.800 | 29.800 | 13,559 |
| 2024-08-05 | 28.900 | 29.300 | 27.700 | 28.300 | 28.300 | 7,051 |
| 2024-08-02 | 31.000 | 31.600 | 30.500 | 30.900 | 30.900 | 11,169 |
| 2024-08-01 | 31.500 | 32.200 | 31.000 | 31.300 | 31.300 | 5,834 |
| 2024-07-31 | 30.500 | 31.300 | 30.200 | 31.200 | 31.200 | 4,923 |
| 2024-07-30 | 30.300 | 30.800 | 30.100 | 30.800 | 30.800 | 1,335 |
| 2024-07-29 | 30.100 | 30.300 | 30.000 | 30.300 | 30.300 | 339 |
| 2024-07-26 | 30.300 | 30.500 | 30.000 | 30.000 | 30.000 | 1,395 |
| 2024-07-25 | 30.000 | 30.600 | 29.900 | 30.600 | 30.600 | 2,570 |
| 2024-07-24 | 29.800 | 30.300 | 29.700 | 30.300 | 30.300 | 1,240 |
| 2024-07-23 | 29.500 | 30.000 | 29.400 | 30.000 | 30.000 | 5,260 |
| 2024-07-22 | 28.300 | 29.100 | 28.000 | 29.100 | 29.100 | 1,446 |
| 2024-07-19 | 29.400 | 29.400 | 28.400 | 28.400 | 28.400 | 2,048 |
| 2024-07-18 | 30.100 | 30.100 | 29.000 | 29.700 | 29.700 | 2,968 |
| 2024-07-17 | 29.300 | 30.300 | 28.900 | 30.300 | 30.300 | 6,706 |
| 2024-07-16 | 29.500 | 29.500 | 28.300 | 29.100 | 29.100 | 3,093 |
| 2024-07-15 | 30.500 | 31.200 | 29.200 | 29.200 | 29.200 | 5,299 |
| 2024-07-12 | 30.000 | 30.400 | 29.700 | 30.200 | 30.200 | 3,570 |
| 2024-07-11 | 27.700 | 30.100 | 27.700 | 30.000 | 30.000 | 5,029 |
| 2024-07-10 | 28.500 | 28.500 | 28.000 | 28.000 | 28.000 | 2,445 |
| 2024-07-09 | 29.300 | 29.300 | 27.200 | 28.500 | 28.500 | 15,816 |
| 2024-07-08 | 29.800 | 29.900 | 29.200 | 29.800 | 29.800 | 1,601 |
| 2024-07-05 | 29.000 | 30.200 | 29.000 | 30.000 | 30.000 | 2,772 |
| 2024-07-04 | 29.000 | 29.200 | 29.000 | 29.200 | 29.200 | 135 |
| 2024-07-03 | 29.300 | 29.700 | 29.100 | 29.500 | 29.500 | 2,366 |
| 2024-07-02 | 29.500 | 29.500 | 28.500 | 29.100 | 29.100 | 2,239 |
| 2024-07-01 | 29.800 | 29.800 | 28.900 | 29.600 | 29.600 | 1,743 |
| 2024-06-28 | 30.300 | 30.300 | 29.600 | 29.600 | 29.600 | 2,695 |
| 2024-06-27 | 29.700 | 31.100 | 29.700 | 30.300 | 30.300 | 4,003 |
| 2024-06-26 | 30.000 | 30.400 | 29.700 | 30.000 | 30.000 | 1,702 |
| 2024-06-25 | 30.000 | 30.300 | 29.700 | 29.700 | 29.700 | 2,432 |
| 2024-06-24 | 30.200 | 30.300 | 29.700 | 29.900 | 29.900 | 424 |
| 2024-06-21 | 30.200 | 30.400 | 30.000 | 30.200 | 30.200 | 864 |
| 2024-06-20 | 30.000 | 32.200 | 29.200 | 29.700 | 29.480 | 8,470 |
| 2024-06-19 | 32.500 | 32.700 | 30.600 | 30.600 | 30.373 | 21,609 |
| 2024-06-18 | 32.000 | 32.800 | 32.000 | 32.000 | 31.763 | 3,548 |
| 2024-06-17 | 32.000 | 35.300 | 30.000 | 31.500 | 31.267 | 56,388 |
| 2024-06-14 | 30.800 | 31.700 | 30.700 | 31.200 | 30.969 | 11,146 |
| 2024-06-13 | 29.800 | 30.800 | 29.700 | 30.500 | 30.274 | 8,000 |
| 2024-06-12 | 29.800 | 29.900 | 29.100 | 29.600 | 29.381 | 4,085 |
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.