Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 17.40
+0.45 (2.65%)
At close: Jan 30, 2026
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.25 | 17.40 | 17.20 | 17.40 | 17.40 | 2.65% | 2,487 |
| Jan 29, 2026 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | -0.29% | 321 |
| Jan 28, 2026 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | -2.02% | 3,401 |
| Jan 27, 2026 | 16.80 | 17.65 | 16.75 | 17.35 | 17.35 | 2.97% | 2,801 |
| Jan 26, 2026 | 16.75 | 17.10 | 16.70 | 16.85 | 16.85 | 1.51% | 3,044 |
| Jan 23, 2026 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 5.06% | 17,559 |
| Jan 22, 2026 | 15.85 | 16.00 | 15.35 | 15.80 | 15.80 | 0.64% | 8,161 |
| Jan 21, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 4,450 |
| Jan 20, 2026 | 15.75 | 16.10 | 15.75 | 16.00 | 16.00 | 1.91% | 13,410 |
| Jan 19, 2026 | 15.75 | 15.95 | 15.70 | 15.70 | 15.70 | -0.32% | 16,326 |
| Jan 16, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 13,471 |
| Jan 15, 2026 | 16.00 | 16.20 | 15.95 | 16.00 | 16.00 | -0.62% | 2,941 |
| Jan 14, 2026 | 16.05 | 16.35 | 16.00 | 16.10 | 16.10 | - | 2,614 |
| Jan 13, 2026 | 15.85 | 16.15 | 15.75 | 16.10 | 16.10 | 1.58% | 27,862 |
| Jan 12, 2026 | 16.05 | 16.05 | 15.70 | 15.85 | 15.85 | -0.94% | 4,465 |
| Jan 9, 2026 | 16.10 | 16.10 | 15.75 | 16.00 | 16.00 | 0.63% | 2,110 |
| Jan 8, 2026 | 15.75 | 16.15 | 15.70 | 15.90 | 15.90 | 0.95% | 9,421 |
| Jan 7, 2026 | 15.75 | 15.85 | 15.55 | 15.75 | 15.75 | -1.56% | 4,337 |
| Jan 6, 2026 | 15.70 | 16.00 | 14.95 | 16.00 | 16.00 | -0.62% | 15,380 |
| Jan 5, 2026 | 16.15 | 16.15 | 15.40 | 16.10 | 16.10 | -2.13% | 7,507 |
| Jan 2, 2026 | 16.00 | 16.45 | 15.40 | 16.45 | 16.45 | 3.13% | 30,561 |
| Dec 30, 2025 | 15.60 | 16.05 | 15.40 | 15.95 | 15.95 | 1.92% | 7,692 |
| Dec 29, 2025 | 15.95 | 16.20 | 15.50 | 15.65 | 15.65 | 0.64% | 24,330 |
| Dec 23, 2025 | 14.45 | 16.95 | 14.45 | 15.55 | 15.55 | 50.24% | 91,763 |
| Dec 22, 2025 | 10.40 | 10.50 | 10.20 | 10.35 | 10.35 | 0.49% | 889 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 414 |
| Dec 18, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 2.91% | 82 |
| Dec 17, 2025 | 10.35 | 10.55 | 10.25 | 10.30 | 10.30 | 0.49% | 3,819 |
| 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 |