Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 12.65
+0.05 (0.40%)
Oct 14, 2025, 4:39 PM CET
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | -0.40% | 370 |
| 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 |
| Oct 7, 2025 | 12.55 | 12.70 | 12.50 | 12.65 | 12.65 | 0.40% | 1,314 |
| Oct 6, 2025 | 12.55 | 12.70 | 12.50 | 12.60 | 12.60 | - | 2,192 |
| Oct 3, 2025 | 12.55 | 12.80 | 12.55 | 12.60 | 12.60 | 2.02% | 5,605 |
| Oct 2, 2025 | 11.75 | 13.00 | 11.75 | 12.35 | 12.35 | 4.22% | 28,028 |
| Oct 1, 2025 | 11.20 | 11.85 | 11.15 | 11.85 | 11.85 | 6.76% | 18,087 |
| Sep 30, 2025 | 10.75 | 11.10 | 10.75 | 11.10 | 11.10 | 4.72% | 4,169 |
| Sep 29, 2025 | 10.00 | 10.90 | 10.00 | 10.60 | 10.60 | 6.64% | 28,298 |
| Sep 26, 2025 | 9.96 | 10.00 | 9.74 | 9.94 | 9.94 | -0.20% | 9,439 |
| Sep 25, 2025 | 9.50 | 9.96 | 9.40 | 9.96 | 9.96 | 3.75% | 10,938 |
| Sep 24, 2025 | 9.66 | 9.66 | 9.48 | 9.60 | 9.60 | 0.63% | 4,463 |
| Sep 23, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 0.42% | 1,441 |
| Sep 22, 2025 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -5.00% | 504 |
| Sep 19, 2025 | 10.05 | 10.05 | 9.80 | 10.00 | 10.00 | 1.42% | 6,919 |
| Sep 18, 2025 | 9.98 | 10.10 | 9.80 | 9.86 | 9.86 | -1.00% | 23,336 |
| Sep 17, 2025 | 9.98 | 10.05 | 9.88 | 9.96 | 9.96 | 0.20% | 8,846 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.70 | 9.94 | 9.94 | 0.20% | 4,805 |
| Sep 15, 2025 | 9.70 | 9.96 | 9.60 | 9.92 | 9.92 | 2.90% | 6,304 |
| 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 |