Brockhaus Capital Mgmt AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	12.950	12.950	11.050	11.850	11.850	23,535
2025-08-13	12.850	13.200	12.850	12.850	12.850	6,292
2025-08-12	13.050	13.300	13.000	13.000	13.000	2,317
2025-08-11	13.150	13.250	12.800	12.800	12.800	3,426
2025-08-08	12.800	13.700	12.800	13.250	13.250	9,299
2025-08-07	13.050	13.150	12.500	12.900	12.900	12,058
2025-08-06	13.500	13.600	13.150	13.200	13.200	6,232
2025-08-05	12.650	13.050	12.650	12.800	12.800	3,088
2025-08-04	12.700	12.900	12.500	12.700	12.700	6,765
2025-08-01	13.200	13.300	12.800	12.800	12.800	2,806
2025-07-31	12.850	13.250	12.850	13.100	13.100	6,705
2025-07-30	12.900	13.300	12.900	12.950	12.950	6,260
2025-07-29	13.250	13.400	13.050	13.100	13.100	1,146
2025-07-28	13.250	13.600	13.150	13.400	13.400	4,743
2025-07-25	13.000	13.250	12.800	13.200	13.200	5,863
2025-07-24	13.450	13.450	12.700	12.850	12.850	4,519
2025-07-23	13.600	13.600	13.250	13.300	13.300	462
2025-07-22	13.500	13.600	13.350	13.350	13.350	6,167
2025-07-21	13.250	13.500	13.250	13.500	13.500	8,809
2025-07-18	13.700	13.700	13.050	13.350	13.350	7,499
2025-07-17	13.400	14.700	13.400	13.650	13.650	21,392
2025-07-16	14.250	14.300	14.000	14.000	14.000	1,707
2025-07-15	14.100	14.150	14.000	14.000	14.000	1,753
2025-07-14	14.300	15.000	14.250	14.250	14.250	4,017
2025-07-11	14.300	14.500	14.300	14.400	14.400	1,800
2025-07-10	13.950	14.600	13.950	14.350	14.350	2,316
2025-07-09	14.700	14.700	14.100	14.100	14.100	4,763
2025-07-08	14.200	14.500	13.900	14.500	14.500	5,675
2025-07-07	14.200	14.300	14.200	14.300	14.300	1,150
2025-07-04	14.400	14.400	14.100	14.100	14.100	3,880
2025-07-03	14.500	14.500	14.250	14.250	14.250	2,678
2025-07-02	14.200	14.500	14.200	14.500	14.500	103
2025-07-01	14.400	14.600	14.100	14.100	14.100	5,707
2025-06-30	14.750	15.050	14.500	14.500	14.500	6,128
2025-06-27	14.750	14.850	14.500	14.500	14.500	2,645
2025-06-26	14.600	14.650	13.700	14.400	14.400	4,811
2025-06-25	14.200	14.950	13.450	14.750	14.750	30,081
2025-06-24	14.050	14.550	13.950	14.250	14.250	4,291
2025-06-23	14.150	14.450	14.050	14.100	14.100	2,612
2025-06-20	13.900	14.350	13.900	14.050	14.050	2,333
2025-06-19	14.100	14.100	13.850	13.850	13.850	3,275
2025-06-18	14.300	14.300	14.000	14.000	14.000	628
2025-06-17	13.800	14.800	13.750	14.450	14.450	6,730
2025-06-16	14.200	14.400	13.900	13.900	13.900	29,713
2025-06-13	14.350	14.950	14.250	14.300	14.300	2,989
2025-06-12	14.950	15.000	14.250	14.750	14.750	5,273
2025-06-11	14.800	15.100	14.600	14.950	14.950	5,055
2025-06-10	14.850	15.100	14.600	14.600	14.600	3,862
2025-06-09	14.900	15.050	14.850	14.850	14.850	897
2025-06-06	14.850	15.200	14.850	14.900	14.900	1,826
2025-06-05	14.850	15.050	14.800	15.050	15.050	6,613
2025-06-04	14.600	14.900	14.600	14.850	14.850	1,381
2025-06-03	15.000	15.050	14.750	14.750	14.750	7,186
2025-06-02	15.150	15.300	14.700	15.000	15.000	3,553
2025-05-30	14.850	15.750	14.800	15.350	15.350	14,180
2025-05-29	14.750	14.750	14.300	14.300	14.300	1,051
2025-05-28	14.500	14.900	14.400	14.550	14.550	5,803
2025-05-27	14.650	14.700	14.500	14.700	14.700	5,043
2025-05-26	14.500	14.800	14.250	14.700	14.700	7,983
2025-05-23	14.800	14.900	14.350	14.650	14.650	4,641

← NewerPage 6 of 22 · 1,279 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.