Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 17.55
-0.65 (-3.57%)
Oct 15, 2026, 5:35 PM CET
Brockhaus Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.30 | 18.30 | 17.55 | 17.55 | 17.55 | -3.57% | 10,561 |
| Oct 14, 2026 | 18.05 | 18.85 | 18.05 | 18.20 | 18.20 | - | 12,275 |
| Oct 13, 2026 | 17.65 | 18.30 | 17.65 | 18.20 | 18.20 | 3.41% | 13,272 |
| Oct 12, 2026 | 18.25 | 18.30 | 17.60 | 17.60 | 17.60 | -3.03% | 12,496 |
| Oct 9, 2026 | 18.55 | 18.70 | 17.95 | 18.15 | 18.15 | -1.09% | 5,037 |
| Oct 8, 2026 | 18.05 | 18.50 | 17.90 | 18.35 | 18.35 | 0.82% | 18,198 |
| Oct 7, 2026 | 19.15 | 19.15 | 18.20 | 18.20 | 18.20 | -5.70% | 26,570 |
| Oct 6, 2026 | 19.45 | 19.95 | 19.30 | 19.30 | 19.30 | -0.77% | 62,557 |
| Oct 5, 2026 | 19.00 | 19.65 | 18.85 | 19.45 | 19.45 | 0.78% | 63,839 |
| Oct 2, 2026 | 19.80 | 19.80 | 19.15 | 19.30 | 19.30 | -2.53% | 36,205 |
| Oct 1, 2026 | 20.60 | 20.60 | 19.70 | 19.80 | 19.80 | -4.35% | 32,431 |
| Sep 30, 2026 | 21.10 | 21.20 | 20.70 | 20.70 | 20.70 | -2.82% | 54,591 |
| Sep 29, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.93% | 29,465 |
| Sep 28, 2026 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | -2.27% | 32,036 |
| Sep 25, 2026 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | 4.76% | 69,999 |
| Sep 24, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 2,057 |
| Sep 23, 2026 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 1,304 |
| Sep 22, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 1,164 |
| Sep 21, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 4,413 |
| Sep 18, 2026 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 0.48% | 3,821 |
| Sep 17, 2026 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | - | 18,741 |
| Sep 16, 2026 | 21.20 | 21.30 | 20.50 | 21.00 | 21.00 | -1.41% | 18,526 |
| Sep 15, 2026 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 0.95% | 13,669 |
| Sep 14, 2026 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | -0.47% | 2,768 |
| Sep 11, 2026 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 6,283 |
| Sep 10, 2026 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | -0.47% | 2,793 |
| Sep 9, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 2,738 |
| Sep 8, 2026 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 141 |
| Sep 7, 2026 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 2,445 |
| Sep 4, 2026 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | - | 2,924 |
| Sep 3, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | - | 6,152 |
| Sep 2, 2026 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 729 |
| Sep 1, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 11,344 |
| Aug 31, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 11,178 |
| Aug 28, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | - | 13,684 |
| Aug 27, 2026 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 15,042 |
| Aug 26, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | 1,263 |
| Aug 25, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 2,752 |
| Aug 24, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 27,564 |
| Aug 21, 2026 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 2.42% | 56,625 |
| Aug 20, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 6,378 |
| Aug 19, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 26,985 |
| Aug 18, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 2,914 |
| Aug 17, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | - | 12,721 |
| Aug 14, 2026 | 20.60 | 20.80 | 20.60 | 20.70 | 20.70 | 0.98% | 6,772 |
| Aug 13, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 910 |
| Aug 12, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 1.47% | 5,806 |
| Aug 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 427 |
| Aug 10, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 22,666 |
| Aug 7, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | - | 18,061 |