Brockhaus Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	19.20	19.45	19.20	19.45	-	1.30%	832
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
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