Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	16.950	17.250	16.750	16.750	16.750	9,215
2026-02-04	17.000	17.250	16.900	17.150	17.150	1,029
2026-02-03	17.250	17.300	16.900	17.150	17.150	9,434
2026-02-02	17.250	17.500	17.000	17.400	17.400	7,743
2026-01-30	17.250	17.400	17.200	17.400	17.400	2,487
2026-01-29	17.000	17.100	16.950	16.950	16.950	321
2026-01-28	17.550	17.550	17.000	17.000	17.000	3,401
2026-01-27	16.800	17.650	16.750	17.350	17.350	2,801
2026-01-26	16.750	17.100	16.700	16.850	16.850	3,044
2026-01-23	15.700	16.600	15.700	16.600	16.600	17,559
2026-01-22	15.850	16.000	15.350	15.800	15.800	8,161
2026-01-21	16.100	16.100	15.700	15.700	15.700	4,450
2026-01-20	15.750	16.100	15.750	16.000	16.000	13,410
2026-01-19	15.750	15.950	15.700	15.700	15.700	16,326
2026-01-16	16.000	16.000	15.750	15.750	15.750	13,471
2026-01-15	16.000	16.200	15.950	16.000	16.000	2,941
2026-01-14	16.050	16.350	16.000	16.100	16.100	2,614
2026-01-13	15.850	16.150	15.750	16.100	16.100	27,862
2026-01-12	16.050	16.050	15.700	15.850	15.850	4,465
2026-01-09	16.100	16.100	15.750	16.000	16.000	2,110
2026-01-08	15.750	16.150	15.700	15.900	15.900	9,421
2026-01-07	15.750	15.850	15.550	15.750	15.750	4,337
2026-01-06	15.700	16.000	14.950	16.000	16.000	15,380
2026-01-05	16.150	16.150	15.400	16.100	16.100	7,507
2026-01-02	16.000	16.450	15.400	16.450	16.450	30,561
2025-12-30	15.600	16.050	15.400	15.950	15.950	7,692
2025-12-29	15.950	16.200	15.500	15.650	15.650	24,330
2025-12-23	14.450	16.950	14.450	15.550	15.550	91,763
2025-12-22	10.400	10.500	10.200	10.350	10.350	889
2025-12-19	10.500	10.500	10.300	10.300	10.300	414
2025-12-18	10.500	10.700	10.500	10.600	10.600	82
2025-12-17	10.350	10.550	10.250	10.300	10.300	3,819
2025-12-16	10.150	10.400	10.150	10.250	10.250	152
2025-12-15	10.400	10.600	10.400	10.550	10.550	739
2025-12-12	10.550	10.550	10.350	10.450	10.450	1,986
2025-12-11	10.450	10.600	10.450	10.500	10.500	529
2025-12-10	10.550	10.750	10.350	10.350	10.350	3,944
2025-12-09	10.900	11.050	10.700	10.700	10.700	9,873
2025-12-08	11.250	11.250	11.050	11.050	11.050	50
2025-12-05	11.150	11.300	11.150	11.200	11.200	634
2025-12-04	11.300	11.300	11.250	11.250	11.250	38
2025-12-03	11.150	11.450	11.150	11.450	11.450	344
2025-12-02	11.550	11.550	11.200	11.300	11.300	1,094
2025-12-01	11.200	11.800	11.200	11.550	11.550	810
2025-11-28	11.400	11.400	11.250	11.250	11.250	2,600
2025-11-27	11.500	11.500	11.400	11.400	11.400	1,503
2025-11-26	11.650	11.700	11.550	11.550	11.550	1,547
2025-11-25	11.700	11.700	11.600	11.650	11.650	1,259
2025-11-24	11.600	11.800	11.600	11.750	11.750	547
2025-11-21	11.150	11.650	11.050	11.600	11.600	13,689
2025-11-20	10.800	11.100	10.800	11.100	11.100	2,500
2025-11-19	11.200	11.300	10.500	10.650	10.650	4,631
2025-11-18	12.050	12.050	10.900	11.350	11.350	9,049
2025-11-17	12.100	12.200	12.000	12.200	12.200	1,963
2025-11-14	12.500	12.500	12.250	12.250	12.250	329
2025-11-13	12.500	12.500	12.400	12.400	12.400	187
2025-11-12	12.300	12.550	12.300	12.550	12.550	1,296
2025-11-11	12.400	12.400	12.150	12.150	12.150	2,721
2025-11-10	12.450	12.500	12.250	12.450	12.450	1,114
2025-11-07	12.750	12.850	12.350	12.400	12.400	8,879

← NewerPage 4 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.