Brockhaus Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	19.20	19.20	18.95	19.00	-	-0.26%	1,988
Jun 10, 2026	18.90	19.10	18.85	19.05	19.05	0.26%	4,851
Jun 9, 2026	19.40	19.40	18.85	19.00	19.00	-0.52%	15,380
Jun 8, 2026	18.60	19.35	18.60	19.10	19.10	3.52%	48,940
Jun 5, 2026	18.60	18.60	18.40	18.45	18.45	0.27%	11,765
Jun 4, 2026	18.45	18.60	18.40	18.40	18.40	-0.27%	1,336
Jun 3, 2026	18.70	18.70	18.35	18.45	18.45	1.37%	2,201
Jun 2, 2026	18.60	18.80	18.20	18.20	18.20	-1.09%	9,041
Jun 1, 2026	18.00	19.10	18.00	18.40	18.40	2.51%	20,590
May 29, 2026	17.75	18.15	17.75	17.95	17.95	0.56%	2,642
May 28, 2026	17.80	17.95	17.80	17.85	17.85	-1.11%	1,187
May 27, 2026	18.15	18.20	18.05	18.05	18.05	-0.28%	3,005
May 26, 2026	18.45	18.45	18.10	18.10	18.10	-0.82%	2,470
May 25, 2026	18.20	18.45	18.20	18.25	18.25	1.11%	5,840
May 22, 2026	17.95	18.20	17.95	18.05	18.05	1.12%	6,591
May 21, 2026	17.85	17.85	17.75	17.85	17.85	-1.65%	2,944
May 20, 2026	17.95	18.15	17.95	18.15	18.15	1.11%	945
May 19, 2026	18.25	18.25	17.90	17.95	17.95	-0.28%	12,756
May 18, 2026	18.30	18.30	17.95	18.00	18.00	-0.28%	2,523
May 15, 2026	18.25	18.25	18.05	18.05	18.05	-1.37%	1,618
May 14, 2026	18.20	18.30	18.15	18.30	18.30	0.83%	612
May 13, 2026	18.60	18.70	18.10	18.15	18.15	-2.16%	6,376
May 12, 2026	18.35	18.55	18.35	18.55	18.55	1.64%	2,814
May 11, 2026	18.70	18.70	18.25	18.25	18.25	-1.08%	1,309
May 8, 2026	18.50	18.50	18.45	18.45	18.45	-0.54%	2,454
May 7, 2026	18.70	18.80	18.30	18.55	18.55	-1.59%	7,594
May 6, 2026	19.00	19.00	18.70	18.85	18.85	-0.26%	635
May 5, 2026	18.90	18.95	18.80	18.90	18.90	0.80%	1,043
May 4, 2026	18.90	18.90	18.50	18.75	18.75	-0.53%	1,829
Apr 30, 2026	18.80	18.85	18.80	18.85	18.85	-0.53%	593
Apr 29, 2026	18.90	19.15	18.70	18.95	18.95	-1.30%	8,973
Apr 28, 2026	18.90	19.20	18.85	19.20	19.20	2.40%	8,840
Apr 27, 2026	18.95	19.30	18.35	18.75	18.75	-2.60%	49,084
Apr 24, 2026	17.90	19.55	17.90	19.25	19.25	6.35%	24,127
Apr 23, 2026	17.50	18.25	17.50	18.10	18.10	2.26%	12,986
Apr 22, 2026	16.85	17.75	16.80	17.70	17.70	4.42%	9,586
Apr 21, 2026	16.50	16.95	16.50	16.95	16.95	2.73%	6,205
Apr 20, 2026	16.75	17.05	16.45	16.50	16.50	-2.94%	6,651
Apr 17, 2026	16.70	17.10	16.60	17.00	17.00	2.41%	4,058
Apr 16, 2026	16.50	16.65	16.40	16.60	16.60	0.61%	1,729
Apr 15, 2026	16.50	16.50	16.50	16.50	16.50	0.92%	1,260
Apr 14, 2026	16.25	16.40	16.20	16.35	16.35	0.62%	1,187
Apr 13, 2026	16.40	16.50	16.25	16.25	16.25	-1.52%	3,206
Apr 10, 2026	16.50	16.65	16.50	16.50	16.50	-0.60%	1,267
Apr 9, 2026	16.95	17.10	16.60	16.60	16.60	-1.78%	1,062
Apr 8, 2026	16.70	17.00	16.40	16.90	16.90	1.81%	9,981
Apr 7, 2026	16.35	16.60	16.35	16.60	16.60	1.84%	2,264
Apr 2, 2026	16.35	16.55	16.25	16.30	16.30	-1.51%	4,974
Apr 1, 2026	16.10	16.55	16.10	16.55	16.55	0.91%	9,429
Mar 31, 2026	16.10	16.50	15.90	16.40	16.40	2.18%	14,468