Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	23.600	23.600	23.000	23.000	22.830	1,074
2023-06-30	23.200	23.900	23.200	23.900	23.723	2,576
2023-06-29	24.500	24.500	23.200	23.200	23.028	2,955
2023-06-28	24.400	24.400	24.400	24.400	24.219	0
2023-06-27	24.500	24.500	24.300	24.500	24.319	1,212
2023-06-26	24.300	24.400	24.000	24.300	24.120	1,014
2023-06-23	24.500	24.500	23.900	24.000	23.822	888
2023-06-22	24.900	24.900	24.200	24.500	24.319	869
2023-06-21	24.200	24.900	24.200	24.900	24.716	1,748
2023-06-20	24.700	24.900	24.200	24.200	24.021	3,972
2023-06-19	22.800	22.800	22.400	22.700	22.532	1,244
2023-06-16	22.900	22.900	22.800	22.800	22.631	7
2023-06-15	22.200	22.900	22.200	22.900	22.730	1,740
2023-06-14	22.300	22.500	22.300	22.500	22.333	1,078
2023-06-13	21.800	22.400	21.800	22.100	21.936	464
2023-06-12	21.600	21.800	21.200	21.500	21.341	1,488
2023-06-09	21.900	21.900	21.500	21.800	21.639	242
2023-06-08	22.200	22.200	22.200	22.200	22.036	0
2023-06-07	21.800	22.300	21.500	22.300	22.135	4,611
2023-06-06	21.400	21.600	21.400	21.600	21.440	327
2023-06-05	20.600	21.300	20.600	21.300	21.142	1,044
2023-06-02	21.300	21.400	20.500	21.100	20.944	5,239
2023-06-01	21.500	21.500	21.500	21.500	21.341	0
2023-05-31	21.600	21.600	21.600	21.600	21.440	0
2023-05-30	21.700	21.700	21.200	21.600	21.440	794
2023-05-29	21.700	21.700	21.400	21.400	21.242	97
2023-05-26	21.000	21.400	21.000	21.400	21.242	125
2023-05-25	21.500	21.500	21.300	21.300	21.142	75
2023-05-24	21.200	21.300	21.200	21.300	21.142	31
2023-05-23	21.000	21.300	21.000	21.300	21.142	100
2023-05-22	21.300	21.300	21.300	21.300	21.142	200
2023-05-19	21.400	21.600	21.100	21.600	21.440	1,018
2023-05-18	21.800	21.800	21.100	21.600	21.440	1,980
2023-05-17	21.600	22.100	21.500	22.100	21.936	1,352
2023-05-16	21.700	21.700	21.600	21.700	21.539	683
2023-05-15	22.800	23.000	21.800	22.200	22.036	1,750
2023-05-12	22.100	22.400	22.100	22.400	22.234	40
2023-05-11	22.500	23.900	21.800	22.300	22.135	2,207
2023-05-10	23.100	23.600	22.700	22.700	22.532	1,671
2023-05-09	22.300	23.100	22.300	23.100	22.929	1,524
2023-05-08	22.600	22.700	22.400	22.700	22.532	101
2023-05-05	23.300	23.300	22.300	22.300	22.135	904
2023-05-04	23.000	23.900	22.700	22.900	22.730	2,055
2023-05-03	23.000	23.000	22.500	22.700	22.532	90
2023-05-02	22.300	22.900	22.300	22.700	22.532	495
2023-04-28	23.100	23.100	22.800	22.800	22.631	413
2023-04-27	22.800	23.100	22.800	23.100	22.929	1,420
2023-04-26	22.700	22.700	22.700	22.700	22.532	814
2023-04-25	23.000	23.000	22.200	22.200	22.036	687
2023-04-24	23.200	23.300	23.200	23.200	23.028	393
2023-04-21	22.900	23.600	22.700	23.500	23.326	663
2023-04-20	22.900	23.300	22.900	22.900	22.730	1,042
2023-04-19	22.000	22.600	22.000	22.600	22.433	347
2023-04-18	22.100	22.100	21.700	22.000	21.837	453
2023-04-17	23.100	23.100	21.600	22.500	22.333	1,223
2023-04-14	23.100	23.400	23.100	23.400	23.227	113
2023-04-13	23.000	23.000	22.400	22.800	22.631	1,185
2023-04-12	22.800	22.800	22.400	22.700	22.532	1,369
2023-04-11	22.000	23.100	22.000	23.100	22.929	552
2023-04-06	21.800	21.800	21.700	21.700	21.539	40

← NewerPage 15 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.