Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	14.100	14.850	14.100	14.150	14.045	3,533
2022-10-18	14.300	15.800	14.300	14.350	14.244	16,576
2022-10-17	14.000	14.300	13.800	14.050	13.946	2,476
2022-10-14	14.000	14.250	13.500	14.000	13.896	7,851
2022-10-13	14.200	14.200	13.800	13.800	13.698	1,763
2022-10-12	14.500	14.500	14.000	14.000	13.896	1,071
2022-10-11	14.300	14.450	14.250	14.300	14.194	10,747
2022-10-10	14.150	14.150	14.150	14.150	14.045	0
2022-10-07	14.500	15.000	14.100	14.100	13.996	7,179
2022-10-06	14.600	14.600	14.400	14.400	14.293	323
2022-10-05	15.000	15.000	14.550	14.800	14.690	90
2022-10-04	15.300	15.350	15.000	15.150	15.038	749
2022-10-03	15.250	15.250	15.200	15.200	15.087	551
2022-09-30	15.650	15.650	15.500	15.500	15.385	357
2022-09-29	16.500	16.500	15.950	15.950	15.832	1,071
2022-09-28	16.500	16.500	16.500	16.500	16.378	1
2022-09-27	17.000	17.000	17.000	17.000	16.874	1
2022-09-26	17.500	17.500	17.500	17.500	17.370	1
2022-09-23	18.100	18.100	16.800	17.500	17.370	2,389
2022-09-22	18.800	18.800	18.450	18.450	18.313	4
2022-09-21	18.250	18.500	18.250	18.500	18.363	938
2022-09-20	18.500	18.500	18.500	18.500	18.363	0
2022-09-19	18.550	18.550	18.550	18.550	18.413	0
2022-09-16	18.450	18.500	18.450	18.500	18.363	37
2022-09-15	18.900	18.900	18.250	18.600	18.462	274
2022-09-14	18.550	18.550	18.550	18.550	18.413	0
2022-09-13	18.450	18.450	18.450	18.450	18.313	0
2022-09-12	18.300	18.450	18.250	18.450	18.313	588
2022-09-09	18.550	18.550	18.550	18.550	18.413	0
2022-09-08	18.550	18.550	18.550	18.550	18.413	0
2022-09-07	18.450	18.450	18.250	18.450	18.313	1,509
2022-09-06	18.700	18.700	18.600	18.600	18.462	494
2022-09-05	18.500	18.500	18.050	18.450	18.313	821
2022-09-02	18.000	18.600	18.000	18.300	18.164	455
2022-09-01	18.300	18.350	17.900	18.300	18.164	1,280
2022-08-31	18.300	18.600	18.300	18.600	18.462	72
2022-08-30	18.300	18.600	18.300	18.600	18.462	1,090
2022-08-29	18.600	18.600	18.600	18.600	18.462	349
2022-08-26	18.950	18.950	18.950	18.950	18.810	0
2022-08-25	18.900	18.900	18.900	18.900	18.760	0
2022-08-24	19.200	19.250	18.850	18.850	18.710	1,168
2022-08-23	19.200	19.400	18.900	19.050	18.909	1,454
2022-08-22	18.500	20.000	18.500	19.450	19.306	1,713
2022-08-19	19.000	19.000	18.150	18.150	18.016	1,120
2022-08-18	19.150	19.200	18.800	19.050	18.909	1,390
2022-08-17	19.300	19.300	18.850	19.050	18.909	3,652
2022-08-16	19.350	19.650	19.100	19.650	19.504	1,240
2022-08-15	19.400	19.850	19.200	19.600	19.455	278
2022-08-12	19.400	19.750	19.400	19.750	19.604	1,121
2022-08-11	19.850	19.850	19.050	19.150	19.008	892
2022-08-10	20.800	20.800	18.600	19.450	19.306	4,742
2022-08-09	21.000	21.300	20.600	20.600	20.447	411
2022-08-08	21.100	21.300	20.500	20.700	20.547	744
2022-08-05	20.700	20.700	20.700	20.700	20.547	52
2022-08-04	21.800	21.800	20.700	20.700	20.547	482
2022-08-03	20.500	21.400	20.100	21.400	21.242	3,234
2022-08-02	18.900	20.100	18.900	20.100	19.951	5,668
2022-08-01	17.800	19.200	17.800	19.000	18.859	4,428
2022-07-29	16.800	17.800	16.800	17.550	17.420	1,546
2022-07-28	17.000	17.450	16.500	16.500	16.378	4,320

← NewerPage 18 of 22 · 1,276 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.