Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	20.100	21.400	20.100	20.600	20.447	1,928
2023-01-10	21.000	21.000	20.200	20.300	20.150	3,041
2023-01-09	22.500	22.700	20.700	20.700	20.547	5,205
2023-01-06	22.600	22.800	22.200	22.800	22.631	303
2023-01-05	22.700	22.700	22.200	22.600	22.433	474
2023-01-04	22.200	22.700	21.800	22.700	22.532	912
2023-01-03	22.500	22.600	22.000	22.500	22.333	810
2023-01-02	22.100	22.600	21.800	22.600	22.433	1,378
2022-12-30	22.600	22.600	21.500	22.400	22.234	1,449
2022-12-29	22.000	22.800	21.800	22.800	22.631	1,330
2022-12-28	22.200	22.300	22.100	22.100	21.936	334
2022-12-27	22.800	22.800	22.300	22.500	22.333	673
2022-12-23	23.300	23.300	20.800	22.500	22.333	7,500
2022-12-22	23.600	23.600	22.800	23.000	22.830	1,433
2022-12-21	23.500	24.000	23.100	23.300	23.127	762
2022-12-20	22.700	23.200	22.600	23.200	23.028	128
2022-12-19	23.100	23.600	23.000	23.000	22.830	886
2022-12-16	24.100	24.100	23.000	23.400	23.227	2,152
2022-12-15	24.100	24.100	22.800	24.100	23.922	1,801
2022-12-14	24.200	24.200	23.100	24.000	23.822	1,771
2022-12-13	25.000	25.000	24.500	24.500	24.319	467
2022-12-12	25.600	26.400	24.100	24.800	24.616	10,525
2022-12-09	25.900	25.900	25.400	25.500	25.311	2,614
2022-12-08	23.700	25.500	23.700	25.500	25.311	4,431
2022-12-07	23.800	24.200	23.700	24.200	24.021	1,932
2022-12-06	24.300	24.700	24.100	24.100	23.922	1,888
2022-12-05	24.800	24.800	24.100	24.400	24.219	4,594
2022-12-02	24.100	24.500	22.800	24.500	24.319	6,253
2022-12-01	24.300	24.500	23.400	24.100	23.922	6,475
2022-11-30	24.600	24.800	22.900	24.300	24.120	5,986
2022-11-29	24.800	24.900	24.300	24.500	24.319	1,947
2022-11-28	25.000	25.300	24.400	24.500	24.319	14,304
2022-11-25	24.900	25.800	24.300	24.900	24.716	25,120
2022-11-24	21.300	23.200	21.000	22.900	22.730	7,035
2022-11-23	21.300	22.000	19.750	21.000	20.844	4,508
2022-11-22	20.200	21.100	20.200	21.100	20.944	2,023
2022-11-21	19.800	20.100	19.500	19.750	19.604	2,041
2022-11-18	19.700	20.000	19.400	19.600	19.455	2,982
2022-11-17	21.100	21.100	19.950	19.950	19.802	9,780
2022-11-16	19.750	20.800	19.550	20.800	20.646	3,448
2022-11-15	18.450	19.350	18.450	19.350	19.207	3,115
2022-11-14	17.700	18.200	17.600	18.200	18.065	2,364
2022-11-11	16.900	17.100	16.500	17.000	16.874	6,154
2022-11-10	16.300	16.600	15.200	16.600	16.477	7,407
2022-11-09	16.000	16.550	15.950	16.500	16.378	667
2022-11-08	16.050	16.150	16.050	16.150	16.030	10,000
2022-11-07	15.900	16.200	15.850	15.850	15.733	6,121
2022-11-04	16.050	16.150	15.800	16.150	16.030	304
2022-11-03	16.050	16.050	16.000	16.000	15.882	218
2022-11-02	16.000	16.150	16.000	16.150	16.030	9,119
2022-11-01	16.000	16.000	15.950	16.000	15.882	46
2022-10-31	15.900	16.050	15.800	15.800	15.683	1,192
2022-10-28	15.950	15.950	15.600	15.850	15.733	2,821
2022-10-27	16.250	16.500	15.950	16.000	15.882	3,574
2022-10-26	15.800	16.300	15.700	16.300	16.179	7,996
2022-10-25	16.000	16.250	15.300	15.600	15.484	9,890
2022-10-24	15.200	16.750	15.200	15.850	15.733	23,612
2022-10-21	14.250	15.650	14.250	15.000	14.889	12,508
2022-10-20	14.350	14.700	13.900	14.250	14.144	2,979
2022-10-19	14.100	14.850	14.100	14.150	14.045	3,533

← NewerPage 17 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.