Brockhaus Capital Mgmt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 14.800 | 14.900 | 14.350 | 14.650 | 14.650 | 4,641 |
| 2025-05-22 | 14.800 | 15.100 | 14.550 | 14.550 | 14.550 | 8,831 |
| 2025-05-21 | 14.650 | 14.900 | 14.600 | 14.650 | 14.650 | 4,446 |
| 2025-05-20 | 14.750 | 14.850 | 14.450 | 14.750 | 14.750 | 7,040 |
| 2025-05-19 | 15.000 | 15.300 | 14.350 | 14.750 | 14.750 | 15,700 |
| 2025-05-16 | 14.950 | 15.500 | 14.800 | 14.950 | 14.950 | 10,163 |
| 2025-05-15 | 14.900 | 15.050 | 14.550 | 14.900 | 14.900 | 18,470 |
| 2025-05-14 | 14.900 | 15.000 | 14.600 | 14.600 | 14.600 | 6,065 |
| 2025-05-13 | 14.800 | 14.950 | 14.700 | 14.700 | 14.700 | 6,642 |
| 2025-05-12 | 14.800 | 15.000 | 14.450 | 14.800 | 14.800 | 6,168 |
| 2025-05-09 | 14.650 | 15.000 | 14.650 | 14.950 | 14.950 | 6,398 |
| 2025-05-08 | 15.550 | 16.250 | 14.350 | 14.550 | 14.550 | 17,494 |
| 2025-05-07 | 16.150 | 16.650 | 16.000 | 16.350 | 16.350 | 3,307 |
| 2025-05-06 | 16.500 | 16.800 | 16.350 | 16.400 | 16.400 | 5,777 |
| 2025-05-05 | 16.550 | 16.650 | 16.200 | 16.650 | 16.650 | 2,494 |
| 2025-05-02 | 14.500 | 17.150 | 14.400 | 16.400 | 16.400 | 20,619 |
| 2025-04-30 | 14.800 | 14.800 | 14.350 | 14.350 | 14.350 | 3,945 |
| 2025-04-29 | 14.800 | 15.000 | 14.450 | 14.750 | 14.750 | 10,560 |
| 2025-04-28 | 14.700 | 14.750 | 14.500 | 14.750 | 14.750 | 3,242 |
| 2025-04-25 | 15.600 | 15.600 | 14.000 | 14.550 | 14.550 | 30,367 |
| 2025-04-24 | 15.900 | 16.000 | 15.550 | 15.550 | 15.550 | 6,781 |
| 2025-04-23 | 15.600 | 16.100 | 15.600 | 15.700 | 15.700 | 2,496 |
| 2025-04-22 | 16.250 | 16.400 | 15.950 | 15.950 | 15.950 | 3,680 |
| 2025-04-17 | 16.300 | 16.400 | 16.200 | 16.250 | 16.250 | 4,392 |
| 2025-04-16 | 16.100 | 16.350 | 16.100 | 16.250 | 16.250 | 7,034 |
| 2025-04-15 | 16.100 | 16.300 | 15.900 | 16.250 | 16.250 | 9,689 |
| 2025-04-14 | 16.150 | 16.250 | 16.100 | 16.250 | 16.250 | 4,474 |
| 2025-04-11 | 16.250 | 16.550 | 15.950 | 16.000 | 16.000 | 3,437 |
| 2025-04-10 | 16.850 | 17.350 | 16.150 | 16.150 | 16.150 | 6,113 |
| 2025-04-09 | 15.200 | 15.750 | 15.200 | 15.500 | 15.500 | 7,370 |
| 2025-04-08 | 15.100 | 15.300 | 14.750 | 15.300 | 15.300 | 11,978 |
| 2025-04-07 | 15.550 | 15.550 | 14.800 | 14.800 | 14.800 | 6,179 |
| 2025-04-04 | 15.600 | 15.700 | 15.150 | 15.300 | 15.300 | 9,347 |
| 2025-04-03 | 15.400 | 15.750 | 15.300 | 15.600 | 15.600 | 10,296 |
| 2025-04-02 | 16.050 | 16.050 | 15.750 | 15.750 | 15.750 | 3,106 |
| 2025-04-01 | 16.000 | 16.350 | 15.600 | 16.150 | 16.150 | 21,066 |
| 2025-03-31 | 17.050 | 17.050 | 16.100 | 16.100 | 16.100 | 14,229 |
| 2025-03-28 | 17.950 | 17.950 | 17.050 | 17.050 | 17.050 | 6,046 |
| 2025-03-27 | 18.250 | 18.400 | 17.800 | 17.800 | 17.800 | 3,493 |
| 2025-03-26 | 18.400 | 18.600 | 18.300 | 18.350 | 18.350 | 4,981 |
| 2025-03-25 | 18.550 | 18.650 | 18.250 | 18.450 | 18.450 | 12,814 |
| 2025-03-24 | 18.850 | 18.850 | 18.250 | 18.400 | 18.400 | 22,289 |
| 2025-03-21 | 19.550 | 19.850 | 18.250 | 18.650 | 18.650 | 5,625 |
| 2025-03-20 | 20.200 | 20.400 | 19.700 | 19.700 | 19.700 | 11,982 |
| 2025-03-19 | 20.400 | 20.500 | 20.100 | 20.300 | 20.300 | 4,351 |
| 2025-03-18 | 19.550 | 20.400 | 19.550 | 20.400 | 20.400 | 12,936 |
| 2025-03-17 | 19.300 | 19.850 | 19.250 | 19.550 | 19.550 | 7,908 |
| 2025-03-14 | 19.150 | 19.500 | 19.150 | 19.400 | 19.400 | 5,641 |
| 2025-03-13 | 19.600 | 19.700 | 19.100 | 19.300 | 19.300 | 18,209 |
| 2025-03-12 | 19.550 | 19.900 | 19.500 | 19.850 | 19.850 | 6,961 |
| 2025-03-11 | 19.950 | 19.950 | 19.100 | 19.700 | 19.700 | 32,500 |
| 2025-03-10 | 20.300 | 20.800 | 19.500 | 19.950 | 19.950 | 44,677 |
| 2025-03-07 | 23.500 | 23.500 | 22.600 | 22.600 | 22.600 | 2,159 |
| 2025-03-06 | 23.400 | 23.900 | 23.300 | 23.700 | 23.700 | 3,644 |
| 2025-03-05 | 22.500 | 23.600 | 22.500 | 23.300 | 23.300 | 3,373 |
| 2025-03-04 | 22.900 | 23.000 | 22.600 | 22.600 | 22.600 | 1,644 |
| 2025-03-03 | 23.400 | 23.500 | 22.900 | 23.200 | 23.200 | 4,555 |
| 2025-02-28 | 24.400 | 24.400 | 23.700 | 23.700 | 23.700 | 4,521 |
| 2025-02-27 | 24.400 | 24.800 | 23.900 | 24.300 | 24.300 | 4,151 |
| 2025-02-26 | 24.500 | 24.700 | 24.400 | 24.700 | 24.700 | 2,334 |
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.