Brockhaus Capital Mgmt AG historical data

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

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

← NewerPage 3 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.