Brockhaus Capital Mgmt AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 23.700 | 23.700 | 22.500 | 22.600 | 22.600 | 4,477 |
| 2024-11-25 | 23.700 | 23.700 | 23.400 | 23.500 | 23.500 | 5,134 |
| 2024-11-22 | 24.000 | 24.000 | 23.700 | 23.800 | 23.800 | 1,210 |
| 2024-11-21 | 23.600 | 24.000 | 23.600 | 23.900 | 23.900 | 3,494 |
| 2024-11-20 | 23.600 | 24.000 | 23.400 | 23.600 | 23.600 | 7,018 |
| 2024-11-19 | 24.100 | 24.100 | 23.200 | 23.200 | 23.200 | 2,201 |
| 2024-11-18 | 24.300 | 24.300 | 23.500 | 23.900 | 23.900 | 6,971 |
| 2024-11-15 | 24.600 | 24.600 | 23.900 | 23.900 | 23.900 | 7,905 |
| 2024-11-14 | 24.000 | 24.100 | 23.600 | 24.000 | 24.000 | 7,707 |
| 2024-11-13 | 23.900 | 24.000 | 23.600 | 23.800 | 23.800 | 1,513 |
| 2024-11-12 | 24.100 | 24.200 | 23.000 | 23.700 | 23.700 | 8,116 |
| 2024-11-11 | 24.200 | 24.400 | 24.100 | 24.300 | 24.300 | 427 |
| 2024-11-08 | 23.700 | 24.400 | 23.700 | 24.000 | 24.000 | 4,054 |
| 2024-11-07 | 23.900 | 23.900 | 23.300 | 23.600 | 23.600 | 1,078 |
| 2024-11-06 | 23.400 | 24.100 | 23.400 | 23.700 | 23.700 | 6,993 |
| 2024-11-05 | 24.600 | 24.600 | 23.300 | 23.400 | 23.400 | 6,440 |
| 2024-11-04 | 24.900 | 25.300 | 24.600 | 24.700 | 24.700 | 3,127 |
| 2024-11-01 | 25.800 | 25.900 | 24.400 | 24.800 | 24.800 | 2,854 |
| 2024-10-31 | 26.400 | 26.500 | 26.000 | 26.000 | 26.000 | 786 |
| 2024-10-30 | 26.400 | 26.400 | 26.100 | 26.300 | 26.300 | 1,234 |
| 2024-10-29 | 26.700 | 26.700 | 26.400 | 26.400 | 26.400 | 1,622 |
| 2024-10-28 | 27.400 | 27.400 | 27.000 | 27.000 | 27.000 | 1,526 |
| 2024-10-25 | 26.900 | 27.100 | 26.900 | 27.100 | 27.100 | 711 |
| 2024-10-24 | 26.900 | 27.000 | 26.700 | 26.900 | 26.900 | 1,067 |
| 2024-10-23 | 27.300 | 27.300 | 26.900 | 26.900 | 26.900 | 334 |
| 2024-10-22 | 27.600 | 27.900 | 27.600 | 27.600 | 27.600 | 296 |
| 2024-10-21 | 28.100 | 28.200 | 28.000 | 28.000 | 28.000 | 477 |
| 2024-10-18 | 28.500 | 28.500 | 28.400 | 28.400 | 28.400 | 117 |
| 2024-10-17 | 28.000 | 28.200 | 28.000 | 28.200 | 28.200 | 64 |
| 2024-10-16 | 28.300 | 28.300 | 28.200 | 28.200 | 28.200 | 1 |
| 2024-10-15 | 28.100 | 28.100 | 28.000 | 28.100 | 28.100 | 1,069 |
| 2024-10-14 | 28.200 | 28.200 | 27.800 | 27.800 | 27.800 | 2,386 |
| 2024-10-11 | 27.800 | 28.000 | 27.800 | 27.900 | 27.900 | 678 |
| 2024-10-10 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 52 |
| 2024-10-09 | 28.000 | 28.800 | 27.900 | 28.500 | 28.500 | 8,891 |
| 2024-10-08 | 27.200 | 28.000 | 27.200 | 27.600 | 27.600 | 3,850 |
| 2024-10-07 | 27.300 | 27.500 | 26.800 | 26.900 | 26.900 | 862 |
| 2024-10-04 | 25.900 | 27.200 | 25.900 | 27.200 | 27.200 | 1,268 |
| 2024-10-03 | 25.200 | 25.800 | 24.700 | 25.800 | 25.800 | 2,180 |
| 2024-10-02 | 26.000 | 26.000 | 24.500 | 25.400 | 25.400 | 4,542 |
| 2024-10-01 | 26.300 | 26.300 | 26.000 | 26.000 | 26.000 | 5,028 |
| 2024-09-30 | 25.900 | 26.100 | 25.600 | 26.100 | 26.100 | 1,607 |
| 2024-09-27 | 26.700 | 26.700 | 26.000 | 26.000 | 26.000 | 1,298 |
| 2024-09-26 | 27.000 | 27.200 | 26.700 | 27.000 | 27.000 | 1,076 |
| 2024-09-25 | 27.500 | 27.500 | 27.300 | 27.300 | 27.300 | 373 |
| 2024-09-24 | 28.000 | 28.200 | 27.700 | 27.700 | 27.700 | 676 |
| 2024-09-23 | 28.100 | 28.100 | 27.800 | 27.800 | 27.800 | 287 |
| 2024-09-20 | 28.400 | 28.400 | 28.300 | 28.400 | 28.400 | 314 |
| 2024-09-19 | 28.300 | 28.600 | 28.300 | 28.600 | 28.600 | 73 |
| 2024-09-18 | 28.500 | 28.500 | 28.000 | 28.500 | 28.500 | 359 |
| 2024-09-17 | 28.100 | 28.600 | 28.100 | 28.300 | 28.300 | 165 |
| 2024-09-16 | 28.900 | 28.900 | 28.400 | 28.400 | 28.400 | 448 |
| 2024-09-13 | 28.000 | 28.900 | 27.900 | 28.900 | 28.900 | 1,774 |
| 2024-09-12 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 1 |
| 2024-09-11 | 28.100 | 28.800 | 27.800 | 28.400 | 28.400 | 8,530 |
| 2024-09-10 | 27.900 | 28.100 | 27.900 | 28.100 | 28.100 | 297 |
| 2024-09-09 | 28.400 | 28.600 | 27.100 | 28.000 | 28.000 | 3,148 |
| 2024-09-06 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 2,660 |
| 2024-09-05 | 28.300 | 28.500 | 28.300 | 28.500 | 28.500 | 1,721 |
| 2024-09-04 | 28.300 | 28.500 | 28.300 | 28.300 | 28.300 | 1,779 |
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.