Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	12.750	12.850	12.350	12.400	12.400	8,879
2025-11-06	12.700	13.050	12.600	12.900	12.900	1,808
2025-11-05	13.000	13.200	12.600	12.600	12.600	9,121
2025-11-04	12.750	13.100	12.700	13.000	13.000	17,108
2025-11-03	13.050	13.250	12.800	12.850	12.850	3,413
2025-10-31	12.500	12.900	12.500	12.900	12.900	1,631
2025-10-30	12.750	12.750	12.500	12.600	12.600	6,684
2025-10-29	12.350	12.700	12.350	12.600	12.600	880
2025-10-28	12.550	12.600	12.300	12.400	12.400	2,316
2025-10-27	12.800	12.900	12.300	12.750	12.750	3,169
2025-10-24	12.500	12.700	12.400	12.700	12.700	395
2025-10-23	12.550	12.550	12.500	12.550	12.550	1,599
2025-10-22	12.100	12.600	12.100	12.450	12.450	3,567
2025-10-21	12.100	12.150	12.000	12.150	12.150	449
2025-10-20	12.050	12.050	12.000	12.050	12.050	850
2025-10-17	12.200	12.200	11.600	12.000	12.000	3,785
2025-10-16	12.350	12.350	12.350	12.350	12.350	0
2025-10-15	12.500	12.650	12.000	12.400	12.400	8,467
2025-10-14	12.700	12.700	12.550	12.600	12.600	460
2025-10-13	12.650	13.000	12.600	12.600	12.600	6,059
2025-10-10	12.800	13.100	12.750	12.750	12.750	2,626
2025-10-09	13.100	13.300	12.850	12.850	12.850	3,903
2025-10-08	12.500	12.900	12.500	12.900	12.900	4,739
2025-10-07	12.550	12.700	12.500	12.650	12.650	1,314
2025-10-06	12.550	12.700	12.500	12.600	12.600	2,192
2025-10-03	12.550	12.800	12.550	12.600	12.600	5,605
2025-10-02	11.750	13.000	11.750	12.350	12.350	28,028
2025-10-01	11.200	11.850	11.150	11.850	11.850	18,087
2025-09-30	10.750	11.100	10.750	11.100	11.100	4,169
2025-09-29	10.000	10.900	10.000	10.600	10.600	28,298
2025-09-26	9.960	10.000	9.740	9.940	9.940	9,439
2025-09-25	9.500	9.960	9.400	9.960	9.960	10,938
2025-09-24	9.660	9.660	9.480	9.600	9.600	4,463
2025-09-23	9.600	9.600	9.540	9.540	9.540	1,441
2025-09-22	9.900	9.900	9.500	9.500	9.500	504
2025-09-19	10.050	10.050	9.800	10.000	10.000	6,919
2025-09-18	9.980	10.100	9.800	9.860	9.860	23,336
2025-09-17	9.980	10.050	9.880	9.960	9.960	8,846
2025-09-16	10.000	10.000	9.700	9.940	9.940	4,805
2025-09-15	9.700	9.960	9.600	9.920	9.920	6,304
2025-09-12	9.220	9.880	9.220	9.640	9.640	7,003
2025-09-11	9.780	9.780	9.280	9.280	9.280	3,333
2025-09-10	9.880	10.150	9.700	9.740	9.740	17,190
2025-09-09	9.900	10.150	9.800	9.920	9.920	10,563
2025-09-08	10.500	10.500	10.000	10.000	10.000	11,408
2025-09-05	10.450	10.700	10.200	10.350	10.350	8,248
2025-09-04	10.850	10.950	10.450	10.450	10.450	12,697
2025-09-03	10.800	10.800	10.400	10.800	10.800	20,604
2025-09-02	10.650	10.950	10.600	10.950	10.950	27,165
2025-09-01	11.000	11.000	10.600	10.750	10.750	6,055
2025-08-29	10.750	11.200	10.750	10.950	10.950	5,543
2025-08-28	11.200	11.350	10.900	10.900	10.900	7,223
2025-08-27	11.100	11.250	10.850	11.000	11.000	17,434
2025-08-26	11.300	11.300	11.100	11.100	11.100	3,352
2025-08-25	11.150	11.400	11.150	11.150	11.150	1,485
2025-08-22	11.500	11.500	11.200	11.200	11.200	2,955
2025-08-21	11.350	11.850	11.100	11.450	11.450	11,864
2025-08-20	11.650	11.650	11.250	11.250	11.250	2,799
2025-08-19	11.700	11.800	11.500	11.500	11.500	3,587
2025-08-18	11.900	12.050	10.800	11.750	11.750	13,416

← NewerPage 5 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.