Brockhaus Capital Mgmt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 28.900 | 29.700 | 28.900 | 29.400 | 29.182 | 5,818 |
| 2024-06-10 | 29.400 | 29.600 | 28.900 | 29.200 | 28.984 | 4,863 |
| 2024-06-07 | 28.000 | 29.800 | 28.000 | 29.200 | 28.984 | 9,887 |
| 2024-06-06 | 28.000 | 28.000 | 27.600 | 28.000 | 27.793 | 2,186 |
| 2024-06-05 | 27.000 | 28.200 | 27.000 | 28.200 | 27.991 | 3,820 |
| 2024-06-04 | 27.200 | 27.400 | 27.000 | 27.200 | 26.999 | 3,219 |
| 2024-06-03 | 27.400 | 27.500 | 27.100 | 27.100 | 26.899 | 4,825 |
| 2024-05-31 | 28.000 | 28.000 | 27.200 | 27.400 | 27.197 | 14,895 |
| 2024-05-30 | 27.700 | 28.000 | 27.400 | 28.000 | 27.793 | 3,254 |
| 2024-05-29 | 27.100 | 28.700 | 27.000 | 27.100 | 26.899 | 30,291 |
| 2024-05-28 | 25.400 | 27.600 | 25.200 | 27.100 | 26.899 | 31,185 |
| 2024-05-27 | 25.000 | 25.400 | 25.000 | 25.300 | 25.113 | 6,792 |
| 2024-05-24 | 24.500 | 25.300 | 24.400 | 24.900 | 24.716 | 8,796 |
| 2024-05-23 | 22.800 | 24.000 | 22.800 | 24.000 | 23.822 | 6,039 |
| 2024-05-22 | 22.100 | 23.000 | 22.100 | 22.900 | 22.730 | 1,279 |
| 2024-05-21 | 22.000 | 22.000 | 21.900 | 21.900 | 21.738 | 1,157 |
| 2024-05-20 | 21.900 | 22.000 | 21.900 | 21.900 | 21.738 | 1,755 |
| 2024-05-17 | 22.200 | 22.200 | 21.700 | 21.700 | 21.539 | 28,768 |
| 2024-05-16 | 22.900 | 22.900 | 21.800 | 22.000 | 21.837 | 10,653 |
| 2024-05-15 | 22.800 | 23.300 | 22.800 | 23.300 | 23.127 | 4,067 |
| 2024-05-14 | 22.800 | 23.000 | 22.800 | 22.800 | 22.631 | 53 |
| 2024-05-13 | 22.800 | 23.000 | 22.800 | 23.000 | 22.830 | 201 |
| 2024-05-10 | 22.900 | 23.000 | 22.700 | 23.000 | 22.830 | 870 |
| 2024-05-09 | 22.900 | 22.900 | 22.900 | 22.900 | 22.730 | 11 |
| 2024-05-08 | 22.900 | 22.900 | 22.700 | 22.700 | 22.532 | 174 |
| 2024-05-07 | 22.500 | 22.700 | 22.500 | 22.700 | 22.532 | 1,133 |
| 2024-05-06 | 22.000 | 22.400 | 21.200 | 22.400 | 22.234 | 6,523 |
| 2024-05-03 | 21.800 | 22.000 | 21.800 | 22.000 | 21.837 | 844 |
| 2024-05-02 | 21.900 | 22.000 | 21.600 | 21.800 | 21.639 | 1,842 |
| 2024-04-30 | 21.900 | 22.000 | 21.000 | 21.900 | 21.738 | 5,870 |
| 2024-04-29 | 21.900 | 22.100 | 21.700 | 22.000 | 21.837 | 6,991 |
| 2024-04-26 | 22.000 | 22.000 | 21.900 | 21.900 | 21.738 | 77 |
| 2024-04-25 | 22.000 | 22.000 | 22.000 | 22.000 | 21.837 | 14 |
| 2024-04-24 | 21.400 | 21.900 | 21.100 | 21.800 | 21.639 | 875 |
| 2024-04-23 | 22.000 | 22.000 | 21.100 | 21.100 | 20.944 | 3,703 |
| 2024-04-22 | 22.000 | 22.100 | 21.900 | 22.100 | 21.936 | 2,304 |
| 2024-04-19 | 21.800 | 22.000 | 21.800 | 21.800 | 21.639 | 310 |
| 2024-04-18 | 21.700 | 22.000 | 21.500 | 21.900 | 21.738 | 3,655 |
| 2024-04-17 | 22.000 | 22.000 | 21.800 | 22.000 | 21.837 | 1,823 |
| 2024-04-16 | 22.000 | 22.000 | 21.900 | 21.900 | 21.738 | 290 |
| 2024-04-15 | 22.000 | 22.300 | 21.800 | 21.900 | 21.738 | 4,793 |
| 2024-04-12 | 21.800 | 22.100 | 21.800 | 22.000 | 21.837 | 9,035 |
| 2024-04-11 | 21.900 | 22.000 | 21.800 | 21.800 | 21.639 | 5,072 |
| 2024-04-10 | 21.900 | 22.000 | 21.800 | 22.000 | 21.837 | 1,355 |
| 2024-04-09 | 22.000 | 22.000 | 21.700 | 21.900 | 21.738 | 2,031 |
| 2024-04-08 | 22.000 | 22.000 | 21.700 | 21.700 | 21.539 | 3,580 |
| 2024-04-05 | 21.600 | 22.000 | 21.500 | 21.800 | 21.639 | 850 |
| 2024-04-04 | 21.900 | 22.000 | 21.800 | 21.800 | 21.639 | 2,633 |
| 2024-04-03 | 22.100 | 22.100 | 21.900 | 21.900 | 21.738 | 4,559 |
| 2024-04-02 | 21.800 | 22.200 | 21.800 | 22.000 | 21.837 | 6,079 |
| 2024-03-28 | 21.800 | 22.400 | 21.800 | 21.800 | 21.639 | 4,242 |
| 2024-03-27 | 22.200 | 22.600 | 21.700 | 21.700 | 21.539 | 21,630 |
| 2024-03-26 | 21.900 | 22.200 | 21.800 | 21.900 | 21.738 | 3,611 |
| 2024-03-25 | 22.500 | 22.700 | 21.600 | 21.600 | 21.440 | 18,681 |
| 2024-03-22 | 21.900 | 22.000 | 21.500 | 21.500 | 21.341 | 1,661 |
| 2024-03-21 | 21.900 | 22.100 | 21.800 | 22.000 | 21.837 | 2,502 |
| 2024-03-20 | 22.000 | 22.000 | 21.600 | 21.800 | 21.639 | 1,632 |
| 2024-03-19 | 22.000 | 22.000 | 21.700 | 21.700 | 21.539 | 1,041 |
| 2024-03-18 | 22.000 | 22.200 | 21.600 | 21.900 | 21.738 | 4,130 |
| 2024-03-15 | 22.000 | 22.300 | 21.400 | 21.900 | 21.738 | 3,268 |
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.