Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	20.400	21.000	19.500	21.000	20.844	2,693
2023-09-22	21.200	21.200	20.700	20.700	20.547	1,055
2023-09-21	21.900	21.900	21.100	21.100	20.944	570
2023-09-20	21.800	21.800	21.600	21.600	21.440	180
2023-09-19	21.000	21.900	21.000	21.500	21.341	1,044
2023-09-18	22.000	22.000	20.700	20.700	20.547	873
2023-09-15	22.300	22.300	22.300	22.300	22.135	0
2023-09-14	21.900	22.200	21.600	22.200	22.036	463
2023-09-13	22.400	22.400	22.200	22.200	22.036	28
2023-09-12	22.100	22.100	22.100	22.100	21.936	0
2023-09-11	22.200	22.200	22.200	22.200	22.036	0
2023-09-08	22.000	22.200	22.000	22.200	22.036	69
2023-09-07	21.900	22.600	21.700	22.000	21.837	5,565
2023-09-06	21.900	22.300	21.900	22.300	22.135	594
2023-09-05	21.500	21.500	21.000	21.500	21.341	2,685
2023-09-04	20.500	21.500	20.200	21.500	21.341	5,805
2023-09-01	21.000	21.000	20.000	20.200	20.050	3,327
2023-08-31	21.400	22.000	20.700	21.500	21.341	6,326
2023-08-30	21.500	21.500	21.400	21.400	21.242	251
2023-08-29	21.100	21.500	21.100	21.500	21.341	743
2023-08-28	21.000	21.600	21.000	21.300	21.142	5,645
2023-08-25	21.000	21.000	21.000	21.000	20.844	100
2023-08-24	21.000	21.000	20.700	21.000	20.844	221
2023-08-23	20.600	21.000	20.600	21.000	20.844	712
2023-08-22	20.700	20.700	19.750	20.200	20.050	2,350
2023-08-21	21.000	21.000	21.000	21.000	20.844	412
2023-08-18	20.800	20.800	20.800	20.800	20.646	0
2023-08-17	21.000	21.000	21.000	21.000	20.844	0
2023-08-16	21.000	21.000	20.800	20.800	20.646	1,141
2023-08-15	20.300	21.000	20.300	21.000	20.844	2,563
2023-08-14	20.300	20.600	20.000	20.300	20.150	1,430
2023-08-11	20.000	20.200	19.500	20.200	20.050	2,070
2023-08-10	20.900	21.400	20.200	20.200	20.050	3,857
2023-08-09	21.400	21.400	21.000	21.000	20.844	327
2023-08-08	21.700	21.700	21.700	21.700	21.539	80
2023-08-07	21.700	21.700	21.500	21.500	21.341	23
2023-08-04	21.200	22.000	20.900	21.600	21.440	1,787
2023-08-03	21.700	21.700	21.400	21.500	21.341	590
2023-08-02	21.900	21.900	21.600	21.700	21.539	1,500
2023-08-01	21.900	21.900	21.300	21.700	21.539	5,540
2023-07-31	22.000	22.000	21.800	21.900	21.738	2,305
2023-07-28	22.700	22.800	22.100	22.100	21.936	231
2023-07-27	23.200	23.200	23.000	23.000	22.830	1,001
2023-07-26	23.000	23.000	23.000	23.000	22.830	2,136
2023-07-25	23.000	23.200	23.000	23.200	23.028	45
2023-07-24	23.400	23.400	23.000	23.000	22.830	1,400
2023-07-21	23.400	23.900	23.400	23.700	23.524	345
2023-07-20	22.500	23.100	22.400	23.100	22.929	1,859
2023-07-19	23.100	23.100	22.600	22.700	22.532	573
2023-07-18	23.000	23.400	22.800	23.400	23.227	109
2023-07-17	23.000	23.100	22.500	23.100	22.929	2,943
2023-07-14	23.000	23.300	23.000	23.300	23.127	270
2023-07-13	23.000	23.200	23.000	23.200	23.028	500
2023-07-12	23.100	23.300	23.000	23.300	23.127	383
2023-07-11	23.500	23.500	23.400	23.400	23.227	208
2023-07-10	23.700	23.800	23.400	23.800	23.624	319
2023-07-07	23.800	24.000	23.600	24.000	23.822	355
2023-07-06	23.800	24.100	23.800	24.100	23.922	1,020
2023-07-05	23.500	24.100	23.500	23.600	23.425	2,549
2023-07-04	23.000	23.200	23.000	23.200	23.028	474

← NewerPage 14 of 22 · 1,280 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.