Brockhaus Capital Mgmt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 18.900 | 18.950 | 18.800 | 18.900 | 18.900 | 1,043 |
| 2026-05-04 | 18.900 | 18.900 | 18.500 | 18.750 | 18.750 | 1,829 |
| 2026-04-30 | 18.800 | 18.850 | 18.800 | 18.850 | 18.850 | 593 |
| 2026-04-29 | 18.900 | 19.150 | 18.700 | 18.950 | 18.950 | 8,973 |
| 2026-04-28 | 18.900 | 19.200 | 18.850 | 19.200 | 19.200 | 8,840 |
| 2026-04-27 | 18.950 | 19.300 | 18.350 | 18.750 | 18.750 | 49,084 |
| 2026-04-24 | 17.900 | 19.550 | 17.900 | 19.250 | 19.250 | 24,127 |
| 2026-04-23 | 17.500 | 18.250 | 17.500 | 18.100 | 18.100 | 12,986 |
| 2026-04-22 | 16.850 | 17.750 | 16.800 | 17.700 | 17.700 | 9,586 |
| 2026-04-21 | 16.500 | 16.950 | 16.500 | 16.950 | 16.950 | 6,205 |
| 2026-04-20 | 16.750 | 17.050 | 16.450 | 16.500 | 16.500 | 6,651 |
| 2026-04-17 | 16.700 | 17.100 | 16.600 | 17.000 | 17.000 | 4,058 |
| 2026-04-16 | 16.500 | 16.650 | 16.400 | 16.600 | 16.600 | 1,729 |
| 2026-04-15 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1,260 |
| 2026-04-14 | 16.250 | 16.400 | 16.200 | 16.350 | 16.350 | 1,187 |
| 2026-04-13 | 16.400 | 16.500 | 16.250 | 16.250 | 16.250 | 3,206 |
| 2026-04-10 | 16.500 | 16.650 | 16.500 | 16.500 | 16.500 | 1,267 |
| 2026-04-09 | 16.950 | 17.100 | 16.600 | 16.600 | 16.600 | 1,062 |
| 2026-04-08 | 16.700 | 17.000 | 16.400 | 16.900 | 16.900 | 9,981 |
| 2026-04-07 | 16.350 | 16.600 | 16.350 | 16.600 | 16.600 | 2,264 |
| 2026-04-02 | 16.350 | 16.550 | 16.250 | 16.300 | 16.300 | 4,974 |
| 2026-04-01 | 16.100 | 16.550 | 16.100 | 16.550 | 16.550 | 9,429 |
| 2026-03-31 | 16.100 | 16.500 | 15.900 | 16.400 | 16.400 | 14,468 |
| 2026-03-30 | 16.300 | 16.350 | 15.900 | 16.050 | 16.050 | 9,932 |
| 2026-03-27 | 16.350 | 16.500 | 16.300 | 16.350 | 16.350 | 25,917 |
| 2026-03-26 | 16.100 | 16.350 | 16.100 | 16.350 | 16.350 | 10,363 |
| 2026-03-25 | 15.900 | 16.200 | 15.900 | 16.150 | 16.150 | 6,566 |
| 2026-03-24 | 16.000 | 16.000 | 15.750 | 15.800 | 15.800 | 5,168 |
| 2026-03-23 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 4,525 |
| 2026-03-20 | 16.100 | 16.350 | 16.100 | 16.200 | 16.200 | 598 |
| 2026-03-19 | 16.300 | 16.350 | 16.100 | 16.100 | 16.100 | 2,523 |
| 2026-03-18 | 16.600 | 16.600 | 16.100 | 16.300 | 16.300 | 11,825 |
| 2026-03-17 | 16.150 | 16.550 | 16.150 | 16.350 | 16.350 | 9,110 |
| 2026-03-16 | 16.450 | 16.450 | 16.000 | 16.150 | 16.150 | 17,023 |
| 2026-03-13 | 16.550 | 16.600 | 16.500 | 16.500 | 16.500 | 13,140 |
| 2026-03-12 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 9 |
| 2026-03-11 | 16.600 | 16.800 | 16.550 | 16.700 | 16.700 | 166 |
| 2026-03-10 | 16.650 | 16.700 | 16.550 | 16.700 | 16.700 | 23,742 |
| 2026-03-09 | 16.750 | 16.750 | 16.600 | 16.750 | 16.750 | 5,522 |
| 2026-03-06 | 16.750 | 16.900 | 16.750 | 16.900 | 16.900 | 362 |
| 2026-03-05 | 16.850 | 16.900 | 16.750 | 16.900 | 16.900 | 3,060 |
| 2026-03-04 | 16.800 | 16.900 | 16.750 | 16.900 | 16.900 | 10,816 |
| 2026-03-03 | 16.900 | 17.000 | 16.800 | 16.800 | 16.800 | 2,892 |
| 2026-03-02 | 16.750 | 17.100 | 16.700 | 16.900 | 16.900 | 2,752 |
| 2026-02-27 | 17.000 | 17.350 | 16.650 | 16.950 | 16.950 | 22,612 |
| 2026-02-26 | 17.050 | 17.100 | 16.900 | 17.100 | 17.100 | 7,460 |
| 2026-02-25 | 17.300 | 17.300 | 17.100 | 17.200 | 17.200 | 355 |
| 2026-02-24 | 17.350 | 17.500 | 17.050 | 17.050 | 17.050 | 1,514 |
| 2026-02-23 | 16.950 | 17.300 | 16.950 | 17.300 | 17.300 | 13,915 |
| 2026-02-20 | 16.950 | 16.950 | 16.850 | 16.900 | 16.900 | 752 |
| 2026-02-19 | 17.000 | 17.400 | 16.950 | 16.950 | 16.950 | 1,543 |
| 2026-02-18 | 16.850 | 17.650 | 16.850 | 17.050 | 17.050 | 5,608 |
| 2026-02-17 | 17.150 | 17.150 | 16.850 | 16.900 | 16.900 | 3,786 |
| 2026-02-16 | 16.850 | 17.800 | 16.800 | 16.950 | 16.950 | 2,411 |
| 2026-02-13 | 16.650 | 17.550 | 16.600 | 17.050 | 17.050 | 14,604 |
| 2026-02-12 | 16.750 | 17.000 | 16.250 | 16.850 | 16.850 | 8,311 |
| 2026-02-11 | 17.000 | 17.000 | 16.500 | 16.750 | 16.750 | 16,271 |
| 2026-02-10 | 17.000 | 17.300 | 16.950 | 17.150 | 17.150 | 6,220 |
| 2026-02-09 | 16.800 | 17.000 | 16.500 | 17.000 | 17.000 | 14,478 |
| 2026-02-06 | 16.600 | 16.850 | 16.500 | 16.700 | 16.700 | 8,922 |
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.