Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 20.50
-0.10 (-0.49%)
Jul 24, 2026, 5:35 PM CET
Brockhaus Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | - | -0.97% | 1,651 |
| 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 |
| 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 |