Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	23.100	23.400	22.900	23.200	23.028	3,527
2023-12-15	22.900	23.000	22.400	22.800	22.631	3,240
2023-12-14	22.400	23.000	22.400	22.600	22.433	2,526
2023-12-13	22.200	22.500	22.200	22.500	22.333	2,372
2023-12-12	22.500	22.700	21.900	21.900	21.738	3,603
2023-12-11	22.200	22.300	22.100	22.300	22.135	133
2023-12-08	22.200	22.200	21.800	21.900	21.738	1,320
2023-12-07	21.800	22.000	21.800	22.000	21.837	3,454
2023-12-06	21.800	22.100	21.800	22.100	21.936	1,051
2023-12-05	22.100	22.100	21.800	22.000	21.837	1,483
2023-12-04	22.100	22.400	21.800	21.800	21.639	1,475
2023-12-01	22.000	22.500	22.000	22.100	21.936	2,207
2023-11-30	22.000	23.000	21.500	21.700	21.539	5,398
2023-11-29	22.000	22.000	21.300	21.600	21.440	2,893
2023-11-28	21.900	22.000	21.600	21.600	21.440	1,867
2023-11-27	21.900	21.900	21.500	21.800	21.639	833
2023-11-24	21.700	21.800	21.700	21.800	21.639	151
2023-11-23	21.700	21.900	21.500	21.800	21.639	885
2023-11-22	22.000	22.000	21.600	21.600	21.440	4,373
2023-11-21	22.100	22.200	21.800	21.800	21.639	3,458
2023-11-20	22.100	22.200	21.600	21.800	21.639	2,210
2023-11-17	22.100	22.400	21.600	21.600	21.440	5,668
2023-11-16	22.300	22.300	21.400	21.700	21.539	3,662
2023-11-15	22.000	22.000	21.500	22.000	21.837	3,341
2023-11-14	22.300	22.300	21.700	21.900	21.738	4,261
2023-11-13	21.600	22.200	21.600	22.000	21.837	3,114
2023-11-10	21.100	21.500	21.100	21.300	21.142	1,654
2023-11-09	20.800	20.800	20.200	20.200	20.050	1,100
2023-11-08	20.500	21.100	19.450	20.800	20.646	4,443
2023-11-07	20.900	21.000	20.800	20.800	20.646	237
2023-11-06	21.000	21.500	20.700	21.500	21.341	1,916
2023-11-03	20.500	21.200	20.400	21.000	20.844	1,353
2023-11-02	20.700	21.000	20.400	21.000	20.844	2,286
2023-11-01	20.400	20.400	20.400	20.400	20.249	0
2023-10-31	19.850	20.700	19.850	20.300	20.150	2,202
2023-10-30	19.300	20.000	19.250	19.800	19.653	1,456
2023-10-27	19.500	19.650	19.100	19.650	19.504	2,752
2023-10-26	19.900	20.100	19.500	19.650	19.504	492
2023-10-25	19.950	19.950	19.850	19.850	19.703	160
2023-10-24	19.850	20.200	19.700	20.200	20.050	4,281
2023-10-23	20.100	20.100	19.950	19.950	19.802	980
2023-10-20	20.200	20.300	19.800	19.850	19.703	843
2023-10-19	20.400	20.500	20.400	20.500	20.348	50
2023-10-18	20.100	21.000	20.100	20.700	20.547	561
2023-10-17	20.200	20.400	20.100	20.400	20.249	102
2023-10-16	20.700	20.800	20.200	20.800	20.646	587
2023-10-13	20.700	20.900	20.700	20.900	20.745	200
2023-10-12	20.700	20.700	20.700	20.700	20.547	0
2023-10-11	20.700	20.700	20.700	20.700	20.547	0
2023-10-10	21.200	21.200	20.200	20.700	20.547	862
2023-10-09	20.900	21.400	20.900	21.200	21.043	1,320
2023-10-06	20.600	21.200	20.600	21.200	21.043	464
2023-10-05	19.400	20.300	19.400	20.300	20.150	2,991
2023-10-04	20.000	20.000	19.850	19.850	19.703	200
2023-10-03	20.300	20.300	20.000	20.000	19.852	325
2023-10-02	21.200	21.200	20.600	20.600	20.447	600
2023-09-29	20.300	21.500	19.800	21.500	21.341	3,307
2023-09-28	21.200	21.200	20.400	20.600	20.447	1,006
2023-09-27	21.200	21.400	21.000	21.400	21.242	1,700
2023-09-26	21.500	21.500	21.500	21.500	21.341	1,511

← NewerPage 13 of 22 · 1,275 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.