Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 9.92
+0.28 (2.90%)
Sep 15, 2025, 5:36 PM CET
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.22 | 9.88 | 9.22 | 9.64 | 9.64 | 3.88% | 7,003 |
| Sep 11, 2025 | 9.78 | 9.78 | 9.28 | 9.28 | 9.28 | -4.72% | 3,333 |
| Sep 10, 2025 | 9.88 | 10.15 | 9.70 | 9.74 | 9.74 | -1.81% | 17,190 |
| Sep 9, 2025 | 9.90 | 10.15 | 9.80 | 9.92 | 9.92 | -0.80% | 10,563 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -3.38% | 11,408 |
| Sep 5, 2025 | 10.45 | 10.70 | 10.20 | 10.35 | 10.35 | -0.96% | 8,248 |
| Sep 4, 2025 | 10.85 | 10.95 | 10.45 | 10.45 | 10.45 | -3.24% | 12,697 |
| Sep 3, 2025 | 10.80 | 10.80 | 10.40 | 10.80 | 10.80 | -1.37% | 20,604 |
| Sep 2, 2025 | 10.65 | 10.95 | 10.60 | 10.95 | 10.95 | 1.86% | 27,165 |
| Sep 1, 2025 | 11.00 | 11.00 | 10.60 | 10.75 | 10.75 | -1.83% | 6,055 |
| Aug 29, 2025 | 10.75 | 11.20 | 10.75 | 10.95 | 10.95 | 0.46% | 5,543 |
| Aug 28, 2025 | 11.20 | 11.35 | 10.90 | 10.90 | 10.90 | -0.91% | 7,223 |
| Aug 27, 2025 | 11.10 | 11.25 | 10.85 | 11.00 | 11.00 | -0.90% | 17,434 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.45% | 3,352 |
| Aug 25, 2025 | 11.15 | 11.40 | 11.15 | 11.15 | 11.15 | -0.45% | 1,485 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.18% | 2,955 |
| Aug 21, 2025 | 11.35 | 11.85 | 11.10 | 11.45 | 11.45 | 1.78% | 11,864 |
| Aug 20, 2025 | 11.65 | 11.65 | 11.25 | 11.25 | 11.25 | -2.17% | 2,799 |
| Aug 19, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -2.13% | 3,587 |
| Aug 18, 2025 | 11.90 | 12.05 | 10.80 | 11.75 | 11.75 | -1.26% | 13,416 |
| Aug 15, 2025 | 11.90 | 12.45 | 11.90 | 11.90 | 11.90 | 0.42% | 7,986 |
| Aug 14, 2025 | 12.95 | 12.95 | 11.05 | 11.85 | 11.85 | -7.78% | 23,535 |
| Aug 13, 2025 | 12.85 | 13.20 | 12.85 | 12.85 | 12.85 | -1.15% | 6,292 |
| Aug 12, 2025 | 13.05 | 13.30 | 13.00 | 13.00 | 13.00 | 1.56% | 2,317 |
| Aug 11, 2025 | 13.15 | 13.25 | 12.80 | 12.80 | 12.80 | -3.40% | 3,426 |
| Aug 8, 2025 | 12.80 | 13.70 | 12.80 | 13.25 | 13.25 | 2.71% | 9,299 |
| Aug 7, 2025 | 13.05 | 13.15 | 12.50 | 12.90 | 12.90 | -2.27% | 12,058 |
| Aug 6, 2025 | 13.50 | 13.60 | 13.15 | 13.20 | 13.20 | 3.12% | 6,232 |
| Aug 5, 2025 | 12.65 | 13.05 | 12.65 | 12.80 | 12.80 | 0.79% | 3,088 |
| Aug 4, 2025 | 12.70 | 12.90 | 12.50 | 12.70 | 12.70 | -0.78% | 6,765 |
| Aug 1, 2025 | 13.20 | 13.30 | 12.80 | 12.80 | 12.80 | -2.29% | 2,806 |
| Jul 31, 2025 | 12.85 | 13.25 | 12.85 | 13.10 | 13.10 | 1.16% | 6,705 |
| Jul 30, 2025 | 12.90 | 13.30 | 12.90 | 12.95 | 12.95 | -1.15% | 6,260 |
| Jul 29, 2025 | 13.25 | 13.40 | 13.05 | 13.10 | 13.10 | -2.24% | 1,146 |
| Jul 28, 2025 | 13.25 | 13.60 | 13.15 | 13.40 | 13.40 | 1.52% | 4,743 |
| Jul 25, 2025 | 13.00 | 13.25 | 12.80 | 13.20 | 13.20 | 2.72% | 5,863 |
| Jul 24, 2025 | 13.45 | 13.45 | 12.70 | 12.85 | 12.85 | -3.38% | 4,519 |
| Jul 23, 2025 | 13.60 | 13.60 | 13.25 | 13.30 | 13.30 | -0.37% | 462 |
| Jul 22, 2025 | 13.50 | 13.60 | 13.35 | 13.35 | 13.35 | -1.11% | 6,167 |
| Jul 21, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 1.12% | 8,809 |
| Jul 18, 2025 | 13.70 | 13.70 | 13.05 | 13.35 | 13.35 | -2.20% | 7,499 |
| Jul 17, 2025 | 13.40 | 14.70 | 13.40 | 13.65 | 13.65 | -2.50% | 21,392 |
| Jul 16, 2025 | 14.25 | 14.30 | 14.00 | 14.00 | 14.00 | - | 1,707 |
| Jul 15, 2025 | 14.10 | 14.15 | 14.00 | 14.00 | 14.00 | -1.75% | 1,753 |
| Jul 14, 2025 | 14.30 | 15.00 | 14.25 | 14.25 | 14.25 | -1.04% | 4,017 |
| Jul 11, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.35% | 1,800 |
| Jul 10, 2025 | 13.95 | 14.60 | 13.95 | 14.35 | 14.35 | 1.77% | 2,316 |
| Jul 9, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -2.76% | 4,763 |
| Jul 8, 2025 | 14.20 | 14.50 | 13.90 | 14.50 | 14.50 | 1.40% | 5,675 |
| Jul 7, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | 1,150 |