Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 10.35
+0.10 (0.98%)
Dec 17, 2025, 9:53 AM CET
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 10.15 | 10.40 | 10.15 | 10.25 | 10.25 | -2.84% | 152 |
| Dec 15, 2025 | 10.40 | 10.60 | 10.40 | 10.55 | 10.55 | 0.96% | 739 |
| Dec 12, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -0.48% | 1,986 |
| Dec 11, 2025 | 10.45 | 10.60 | 10.45 | 10.50 | 10.50 | 1.45% | 529 |
| Dec 10, 2025 | 10.55 | 10.75 | 10.35 | 10.35 | 10.35 | -3.27% | 3,944 |
| Dec 9, 2025 | 10.90 | 11.05 | 10.70 | 10.70 | 10.70 | -3.17% | 9,873 |
| Dec 8, 2025 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -1.34% | 50 |
| Dec 5, 2025 | 11.15 | 11.30 | 11.15 | 11.20 | 11.20 | -0.44% | 634 |
| Dec 4, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -1.75% | 38 |
| Dec 3, 2025 | 11.15 | 11.45 | 11.15 | 11.45 | 11.45 | 1.33% | 344 |
| Dec 2, 2025 | 11.55 | 11.55 | 11.20 | 11.30 | 11.30 | -2.16% | 1,094 |
| Dec 1, 2025 | 11.20 | 11.80 | 11.20 | 11.55 | 11.55 | 2.67% | 810 |
| Nov 28, 2025 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | -1.32% | 2,600 |
| Nov 27, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.30% | 1,503 |
| Nov 26, 2025 | 11.65 | 11.70 | 11.55 | 11.55 | 11.55 | -0.86% | 1,547 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.85% | 1,259 |
| Nov 24, 2025 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | 1.29% | 547 |
| Nov 21, 2025 | 11.15 | 11.65 | 11.05 | 11.60 | 11.60 | 4.50% | 13,689 |
| Nov 20, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 4.23% | 2,500 |
| Nov 19, 2025 | 11.20 | 11.30 | 10.50 | 10.65 | 10.65 | -6.17% | 4,631 |
| Nov 18, 2025 | 12.05 | 12.05 | 10.90 | 11.35 | 11.35 | -6.97% | 9,049 |
| Nov 17, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | -0.41% | 1,963 |
| Nov 14, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -1.21% | 329 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.20% | 187 |
| Nov 12, 2025 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | 3.29% | 1,296 |
| Nov 11, 2025 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | -2.41% | 2,721 |
| Nov 10, 2025 | 12.45 | 12.50 | 12.25 | 12.45 | 12.45 | 0.40% | 1,114 |
| Nov 7, 2025 | 12.75 | 12.85 | 12.35 | 12.40 | 12.40 | -3.88% | 8,879 |
| Nov 6, 2025 | 12.70 | 13.05 | 12.60 | 12.90 | 12.90 | 2.38% | 1,808 |
| Nov 5, 2025 | 13.00 | 13.20 | 12.60 | 12.60 | 12.60 | -3.08% | 9,121 |
| Nov 4, 2025 | 12.75 | 13.10 | 12.70 | 13.00 | 13.00 | 1.17% | 17,108 |
| Nov 3, 2025 | 13.05 | 13.25 | 12.80 | 12.85 | 12.85 | -0.39% | 3,413 |
| Oct 31, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | 1,631 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.50 | 12.60 | 12.60 | - | 6,684 |
| Oct 29, 2025 | 12.35 | 12.70 | 12.35 | 12.60 | 12.60 | 1.61% | 880 |
| Oct 28, 2025 | 12.55 | 12.60 | 12.30 | 12.40 | 12.40 | -2.75% | 2,316 |
| Oct 27, 2025 | 12.80 | 12.90 | 12.30 | 12.75 | 12.75 | 0.39% | 3,169 |
| Oct 24, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 1.20% | 395 |
| Oct 23, 2025 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | 0.80% | 1,599 |
| Oct 22, 2025 | 12.10 | 12.60 | 12.10 | 12.45 | 12.45 | 2.47% | 3,567 |
| Oct 21, 2025 | 12.10 | 12.15 | 12.00 | 12.15 | 12.15 | 0.83% | 449 |
| Oct 20, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 0.42% | 850 |
| Oct 17, 2025 | 12.20 | 12.20 | 11.60 | 12.00 | 12.00 | -2.83% | 3,785 |
| Oct 16, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | - |
| Oct 15, 2025 | 12.50 | 12.65 | 12.00 | 12.40 | 12.40 | -1.59% | 8,467 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.55 | 12.60 | 12.60 | - | 460 |
| Oct 13, 2025 | 12.65 | 13.00 | 12.60 | 12.60 | 12.60 | -1.18% | 6,059 |
| Oct 10, 2025 | 12.80 | 13.10 | 12.75 | 12.75 | 12.75 | -0.78% | 2,626 |
| Oct 9, 2025 | 13.10 | 13.30 | 12.85 | 12.85 | 12.85 | -0.39% | 3,903 |
| Oct 8, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1.98% | 4,739 |