Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.400	20.600	20.400	20.500	20.500	2,454
2026-07-27	20.300	20.500	20.200	20.300	20.300	9,092
2026-07-24	20.400	20.600	20.400	20.500	20.500	5,679
2026-07-23	20.600	20.600	20.500	20.600	20.600	1,401
2026-07-22	20.600	20.700	20.600	20.700	20.700	8,023
2026-07-21	20.700	20.700	20.500	20.500	20.500	11,546
2026-07-20	20.700	20.800	20.500	20.700	20.700	10,280
2026-07-17	20.600	20.900	20.600	20.700	20.700	7,720
2026-07-16	20.700	20.900	20.700	20.800	20.800	3,632
2026-07-15	20.600	20.900	20.500	20.600	20.600	6,372
2026-07-14	20.400	20.800	20.400	20.600	20.600	2,876
2026-07-13	20.700	20.900	20.400	20.700	20.700	20,596
2026-07-10	20.900	20.900	20.400	20.600	20.600	4,262
2026-07-09	21.500	22.000	20.700	20.900	20.900	103,234
2026-07-08	19.600	19.600	19.550	19.550	19.550	98
2026-07-07	19.550	19.650	19.500	19.600	19.600	4,820
2026-07-06	19.250	19.550	19.250	19.350	19.350	1,040
2026-07-03	19.200	19.500	19.200	19.450	19.450	1,502
2026-07-02	19.300	19.300	19.100	19.200	19.200	1,763
2026-07-01	19.050	19.300	19.050	19.100	19.100	1,559
2026-06-30	19.150	19.300	19.050	19.300	19.300	3,947
2026-06-29	19.300	19.450	19.050	19.300	19.300	6,817
2026-06-26	19.200	19.200	19.050	19.050	19.050	176
2026-06-25	19.050	19.200	19.000	19.150	19.150	9,038
2026-06-24	19.300	19.300	19.050	19.100	19.100	2,006
2026-06-23	19.300	19.400	19.150	19.150	19.150	2,956
2026-06-22	19.050	19.250	19.000	19.250	19.250	7,594
2026-06-19	19.100	19.100	19.000	19.100	19.100	2,187
2026-06-18	19.100	19.100	19.000	19.050	19.050	8,420
2026-06-17	19.050	19.100	19.000	19.050	19.050	3,530
2026-06-16	19.000	19.100	18.950	19.100	19.100	28,524
2026-06-15	19.050	19.100	18.950	19.100	19.100	10,073
2026-06-12	19.000	19.150	18.850	19.050	19.050	5,976
2026-06-11	19.200	19.200	18.950	19.000	19.000	2,968
2026-06-10	18.900	19.100	18.850	19.050	19.050	4,851
2026-06-09	19.400	19.400	18.850	19.000	19.000	15,380
2026-06-08	18.600	19.350	18.600	19.100	19.100	48,940
2026-06-05	18.600	18.600	18.400	18.450	18.450	11,765
2026-06-04	18.450	18.600	18.400	18.400	18.400	1,336
2026-06-03	18.700	18.700	18.350	18.450	18.450	2,201
2026-06-02	18.600	18.800	18.200	18.200	18.200	9,041
2026-06-01	18.000	19.100	18.000	18.400	18.400	20,590
2026-05-29	17.750	18.150	17.750	17.950	17.950	2,642
2026-05-28	17.800	17.950	17.800	17.850	17.850	1,187
2026-05-27	18.150	18.200	18.050	18.050	18.050	3,005
2026-05-26	18.450	18.450	18.100	18.100	18.100	2,470
2026-05-25	18.200	18.450	18.200	18.250	18.250	5,840
2026-05-22	17.950	18.200	17.950	18.050	18.050	6,591
2026-05-21	17.850	17.850	17.750	17.850	17.850	2,944
2026-05-20	17.950	18.150	17.950	18.150	18.150	945
2026-05-19	18.250	18.250	17.900	17.950	17.950	12,756
2026-05-18	18.300	18.300	17.950	18.000	18.000	2,523
2026-05-15	18.250	18.250	18.050	18.050	18.050	1,618
2026-05-14	18.200	18.300	18.150	18.300	18.300	612
2026-05-13	18.600	18.700	18.100	18.150	18.150	6,376
2026-05-12	18.350	18.550	18.350	18.550	18.550	2,814
2026-05-11	18.700	18.700	18.250	18.250	18.250	1,309
2026-05-08	18.500	18.500	18.450	18.450	18.450	2,454
2026-05-07	18.700	18.800	18.300	18.550	18.550	7,594
2026-05-06	19.000	19.000	18.700	18.850	18.850	635

← NewerPage 2 of 5 · 254 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.