Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	21.800	21.800	21.500	21.500	21.341	963
2023-04-04	22.300	22.300	22.000	22.000	21.837	1,009
2023-04-03	23.000	23.000	22.100	22.600	22.433	779
2023-03-31	22.400	22.800	22.100	22.600	22.433	1,169
2023-03-30	22.200	22.200	21.800	22.100	21.936	145
2023-03-29	21.600	21.900	21.600	21.900	21.738	15
2023-03-28	21.900	22.500	21.100	21.900	21.738	3,692
2023-03-27	23.300	23.500	22.400	22.400	22.234	982
2023-03-24	23.100	23.100	22.500	23.000	22.830	847
2023-03-23	23.500	23.500	22.900	23.400	23.227	2,243
2023-03-22	23.200	23.500	22.500	23.200	23.028	520
2023-03-21	22.900	23.100	22.500	22.900	22.730	828
2023-03-20	23.300	23.300	22.100	22.600	22.433	1,331
2023-03-17	23.600	24.400	23.500	23.700	23.524	785
2023-03-16	23.500	23.500	23.000	23.300	23.127	1,886
2023-03-15	24.700	24.700	23.500	23.700	23.524	692
2023-03-14	23.500	24.900	23.400	24.400	24.219	3,640
2023-03-13	25.100	25.100	22.700	23.200	23.028	7,516
2023-03-10	25.300	25.300	24.800	24.800	24.616	1,148
2023-03-09	25.800	25.800	25.200	25.500	25.311	1,566
2023-03-08	25.300	25.900	24.900	24.900	24.716	5,939
2023-03-07	25.000	25.500	24.500	25.200	25.013	6,872
2023-03-06	24.400	25.000	24.000	24.600	24.418	9,755
2023-03-03	23.000	23.700	23.000	23.600	23.425	4,017
2023-03-02	23.200	23.300	23.000	23.000	22.830	745
2023-03-01	23.800	24.000	23.300	23.300	23.127	881
2023-02-28	23.700	24.000	23.100	23.600	23.425	6,588
2023-02-27	23.000	23.900	23.000	23.500	23.326	1,528
2023-02-24	22.900	23.300	22.900	23.000	22.830	1,915
2023-02-23	23.200	23.700	23.000	23.300	23.127	2,612
2023-02-22	22.800	23.600	22.800	23.500	23.326	2,749
2023-02-21	23.500	23.700	22.700	23.300	23.127	3,414
2023-02-20	23.500	23.900	22.900	23.400	23.227	6,628
2023-02-17	21.200	23.500	20.900	23.500	23.326	13,263
2023-02-16	20.100	21.000	19.350	20.600	20.447	29,024
2023-02-15	20.100	20.200	19.200	19.400	19.256	17,311
2023-02-14	19.400	19.400	18.700	18.850	18.710	5,799
2023-02-13	19.500	19.550	19.500	19.550	19.405	148
2023-02-10	19.950	19.950	19.400	19.750	19.604	2,798
2023-02-09	19.800	19.800	19.800	19.800	19.653	0
2023-02-08	19.600	19.800	19.600	19.800	19.653	240
2023-02-07	19.900	20.000	19.700	19.750	19.604	3,093
2023-02-06	19.700	20.200	19.700	19.900	19.753	248
2023-02-03	20.200	20.200	19.850	19.950	19.802	788
2023-02-02	20.300	20.500	20.000	20.000	19.852	2,936
2023-02-01	20.100	20.800	19.400	20.100	19.951	6,238
2023-01-31	20.100	20.400	20.100	20.400	20.249	448
2023-01-30	19.950	20.500	19.950	20.400	20.249	411
2023-01-27	20.100	20.800	19.750	20.200	20.050	1,985
2023-01-26	20.200	20.400	19.800	19.950	19.802	2,084
2023-01-25	19.950	20.200	19.700	20.000	19.852	3,387
2023-01-24	19.800	19.900	19.500	19.650	19.504	2,043
2023-01-23	19.950	19.950	19.550	19.550	19.405	390
2023-01-20	20.700	20.800	19.750	19.750	19.604	2,407
2023-01-19	20.300	20.400	20.200	20.400	20.249	588
2023-01-18	20.300	20.600	20.300	20.600	20.447	901
2023-01-17	20.600	20.900	20.300	20.600	20.447	961
2023-01-16	20.800	21.300	20.500	20.900	20.745	6,685
2023-01-13	20.900	21.300	20.500	21.100	20.944	1,553
2023-01-12	20.800	21.000	20.400	20.900	20.745	1,479

← NewerPage 16 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.