Brockhaus Capital Mgmt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 22.100 | 22.100 | 22.000 | 22.000 | 21.837 | 1,402 |
| 2024-03-13 | 21.800 | 22.000 | 21.800 | 21.800 | 21.639 | 2,468 |
| 2024-03-12 | 21.800 | 22.100 | 21.500 | 21.500 | 21.341 | 1,715 |
| 2024-03-11 | 22.000 | 22.000 | 21.900 | 21.900 | 21.738 | 1,000 |
| 2024-03-08 | 22.000 | 22.000 | 21.700 | 21.700 | 21.539 | 2,050 |
| 2024-03-07 | 21.900 | 21.900 | 21.000 | 21.900 | 21.738 | 3,626 |
| 2024-03-06 | 22.200 | 22.200 | 21.700 | 22.000 | 21.837 | 2,050 |
| 2024-03-05 | 22.100 | 22.400 | 21.900 | 21.900 | 21.738 | 2,471 |
| 2024-03-04 | 21.700 | 22.200 | 20.800 | 22.100 | 21.936 | 3,868 |
| 2024-03-01 | 21.900 | 21.900 | 21.400 | 21.700 | 21.539 | 4,501 |
| 2024-02-29 | 22.600 | 22.600 | 21.900 | 21.900 | 21.738 | 2,437 |
| 2024-02-28 | 21.900 | 22.100 | 21.800 | 22.000 | 21.837 | 2,853 |
| 2024-02-27 | 22.500 | 22.500 | 21.900 | 21.900 | 21.738 | 2,100 |
| 2024-02-26 | 22.300 | 22.500 | 22.300 | 22.400 | 22.234 | 1,201 |
| 2024-02-23 | 21.100 | 22.100 | 20.900 | 22.000 | 21.837 | 3,328 |
| 2024-02-22 | 22.200 | 22.200 | 20.700 | 20.800 | 20.646 | 4,169 |
| 2024-02-21 | 21.800 | 21.900 | 20.700 | 21.900 | 21.738 | 3,310 |
| 2024-02-20 | 22.300 | 22.300 | 21.900 | 22.100 | 21.936 | 2,037 |
| 2024-02-19 | 21.800 | 22.000 | 21.800 | 21.900 | 21.738 | 1,727 |
| 2024-02-16 | 21.600 | 22.400 | 21.600 | 21.800 | 21.639 | 2,852 |
| 2024-02-15 | 22.100 | 22.200 | 21.500 | 21.500 | 21.341 | 4,194 |
| 2024-02-14 | 21.900 | 22.000 | 21.600 | 21.800 | 21.639 | 742 |
| 2024-02-13 | 22.200 | 22.400 | 22.200 | 22.400 | 22.234 | 1,498 |
| 2024-02-12 | 22.400 | 22.500 | 22.400 | 22.500 | 22.333 | 150 |
| 2024-02-09 | 22.300 | 22.500 | 22.300 | 22.500 | 22.333 | 2,041 |
| 2024-02-08 | 22.800 | 22.800 | 22.400 | 22.600 | 22.433 | 1,833 |
| 2024-02-07 | 22.900 | 22.900 | 22.200 | 22.500 | 22.333 | 983 |
| 2024-02-06 | 23.400 | 23.400 | 22.600 | 22.900 | 22.730 | 6,039 |
| 2024-02-05 | 23.700 | 23.700 | 23.400 | 23.500 | 23.326 | 1,649 |
| 2024-02-02 | 24.100 | 24.100 | 23.000 | 23.300 | 23.127 | 6,200 |
| 2024-02-01 | 24.000 | 24.100 | 24.000 | 24.100 | 23.922 | 1,139 |
| 2024-01-31 | 23.600 | 23.800 | 23.400 | 23.800 | 23.624 | 1,599 |
| 2024-01-30 | 24.000 | 24.000 | 23.600 | 23.600 | 23.425 | 3,229 |
| 2024-01-29 | 23.800 | 24.100 | 23.800 | 24.100 | 23.922 | 2,188 |
| 2024-01-26 | 24.200 | 24.200 | 24.100 | 24.100 | 23.922 | 1,399 |
| 2024-01-25 | 24.400 | 24.600 | 24.100 | 24.600 | 24.418 | 2,883 |
| 2024-01-24 | 24.500 | 24.700 | 24.500 | 24.700 | 24.517 | 530 |
| 2024-01-23 | 24.100 | 24.600 | 24.100 | 24.600 | 24.418 | 159 |
| 2024-01-22 | 24.200 | 24.700 | 23.800 | 23.800 | 23.624 | 3,084 |
| 2024-01-19 | 24.800 | 25.000 | 24.100 | 24.500 | 24.319 | 1,830 |
| 2024-01-18 | 24.900 | 25.100 | 24.900 | 25.100 | 24.914 | 1,201 |
| 2024-01-17 | 25.000 | 25.200 | 25.000 | 25.200 | 25.013 | 4,077 |
| 2024-01-16 | 25.400 | 25.400 | 25.100 | 25.300 | 25.113 | 719 |
| 2024-01-15 | 25.200 | 25.400 | 25.200 | 25.400 | 25.212 | 1,500 |
| 2024-01-12 | 24.400 | 24.900 | 24.400 | 24.900 | 24.716 | 1,866 |
| 2024-01-11 | 24.800 | 24.900 | 24.200 | 24.700 | 24.517 | 1,993 |
| 2024-01-10 | 24.800 | 24.800 | 24.500 | 24.600 | 24.418 | 3,537 |
| 2024-01-09 | 24.800 | 24.800 | 24.800 | 24.800 | 24.616 | 3,000 |
| 2024-01-08 | 24.500 | 24.800 | 24.200 | 24.800 | 24.616 | 219 |
| 2024-01-05 | 24.300 | 24.500 | 24.100 | 24.500 | 24.319 | 1,448 |
| 2024-01-04 | 24.000 | 24.100 | 24.000 | 24.100 | 23.922 | 270 |
| 2024-01-03 | 25.200 | 25.200 | 23.300 | 23.600 | 23.425 | 4,301 |
| 2024-01-02 | 25.300 | 25.400 | 25.300 | 25.400 | 25.212 | 1,769 |
| 2023-12-29 | 25.700 | 25.900 | 25.400 | 25.900 | 25.708 | 4,113 |
| 2023-12-28 | 25.800 | 25.800 | 25.700 | 25.700 | 25.510 | 4,991 |
| 2023-12-27 | 25.100 | 25.800 | 25.000 | 25.500 | 25.311 | 6,677 |
| 2023-12-22 | 24.000 | 25.000 | 24.000 | 25.000 | 24.815 | 3,535 |
| 2023-12-21 | 23.900 | 24.000 | 23.600 | 24.000 | 23.822 | 1,594 |
| 2023-12-20 | 23.000 | 24.500 | 23.000 | 23.600 | 23.425 | 6,186 |
| 2023-12-19 | 23.200 | 23.200 | 23.000 | 23.100 | 22.929 | 2,500 |
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.