Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 20.70
+0.20 (0.98%)
Aug 14, 2026, 5:35 PM CET
Brockhaus Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 8,751 |
| Aug 5, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - | 5,455 |
| Aug 4, 2026 | 20.60 | 20.60 | 20.30 | 20.40 | 20.40 | -0.97% | 11,466 |
| Aug 3, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 11,148 |
| Jul 31, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 7,962 |
| Jul 30, 2026 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | -0.97% | 6,586 |
| Jul 29, 2026 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | 0.49% | 15,112 |
| Jul 28, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 0.99% | 2,454 |
| Jul 27, 2026 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 9,092 |
| Jul 24, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 5,679 |
| Jul 23, 2026 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | -0.48% | 1,401 |
| Jul 22, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.98% | 8,023 |
| Jul 21, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 11,546 |
| Jul 20, 2026 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | - | 10,280 |
| Jul 17, 2026 | 20.60 | 20.90 | 20.60 | 20.70 | 20.70 | -0.48% | 7,720 |
| Jul 16, 2026 | 20.70 | 20.90 | 20.70 | 20.80 | 20.80 | 0.97% | 3,632 |
| Jul 15, 2026 | 20.60 | 20.90 | 20.50 | 20.60 | 20.60 | - | 6,372 |
| Jul 14, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | -0.48% | 2,876 |
| Jul 13, 2026 | 20.70 | 20.90 | 20.40 | 20.70 | 20.70 | 0.49% | 20,596 |
| Jul 10, 2026 | 20.90 | 20.90 | 20.40 | 20.60 | 20.60 | -1.44% | 4,262 |
| Jul 9, 2026 | 21.50 | 22.00 | 20.70 | 20.90 | 20.90 | 6.91% | 103,234 |
| Jul 8, 2026 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | -0.26% | 98 |
| Jul 7, 2026 | 19.55 | 19.65 | 19.50 | 19.60 | 19.60 | 1.29% | 4,820 |
| Jul 6, 2026 | 19.25 | 19.55 | 19.25 | 19.35 | 19.35 | -0.51% | 1,040 |
| Jul 3, 2026 | 19.20 | 19.50 | 19.20 | 19.45 | 19.45 | 1.30% | 1,502 |
| Jul 2, 2026 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | 0.52% | 1,763 |
| Jul 1, 2026 | 19.05 | 19.30 | 19.05 | 19.10 | 19.10 | -1.04% | 1,559 |
| Jun 30, 2026 | 19.15 | 19.30 | 19.05 | 19.30 | 19.30 | - | 3,947 |
| Jun 29, 2026 | 19.30 | 19.45 | 19.05 | 19.30 | 19.30 | 1.31% | 6,817 |
| Jun 26, 2026 | 19.20 | 19.20 | 19.05 | 19.05 | 19.05 | -0.52% | 176 |
| Jun 25, 2026 | 19.05 | 19.20 | 19.00 | 19.15 | 19.15 | 0.26% | 9,038 |
| Jun 24, 2026 | 19.30 | 19.30 | 19.05 | 19.10 | 19.10 | -0.26% | 2,006 |
| Jun 23, 2026 | 19.30 | 19.40 | 19.15 | 19.15 | 19.15 | -0.52% | 2,956 |
| Jun 22, 2026 | 19.05 | 19.25 | 19.00 | 19.25 | 19.25 | 0.79% | 7,594 |
| Jun 19, 2026 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 0.26% | 2,187 |
| Jun 18, 2026 | 19.10 | 19.10 | 19.00 | 19.05 | 19.05 | - | 8,420 |
| Jun 17, 2026 | 19.05 | 19.10 | 19.00 | 19.05 | 19.05 | -0.26% | 3,530 |
| Jun 16, 2026 | 19.00 | 19.10 | 18.95 | 19.10 | 19.10 | - | 28,524 |
| Jun 15, 2026 | 19.05 | 19.10 | 18.95 | 19.10 | 19.10 | 0.26% | 10,073 |
| Jun 12, 2026 | 19.00 | 19.15 | 18.85 | 19.05 | 19.05 | 0.26% | 5,976 |
| Jun 11, 2026 | 19.20 | 19.20 | 18.95 | 19.00 | 19.00 | -0.26% | 2,968 |
| 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 |