Skip to main content
logo
Brockhaus Technologies AG (ETR:BKHT)
Germany flag Germany · Delayed Price · Currency is EUR
18.85
+0.10 (0.53%)
Apr 28, 2026, 10:21 AM CET

Brockhaus Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618.9519.3018.7018.75--2.60%43,143
Apr 24, 202617.9019.5517.9019.2519.256.35%24,127
Apr 23, 202617.5018.2517.5018.1018.102.26%12,986
Apr 22, 202616.8517.7516.8017.7017.704.42%9,586
Apr 21, 202616.5016.9516.5016.9516.952.73%6,205
Apr 20, 202616.7517.0516.4516.5016.50-2.94%6,651
Apr 17, 202616.7017.1016.6017.0017.002.41%4,058
Apr 16, 202616.5016.6516.4016.6016.600.61%1,729
Apr 15, 202616.5016.5016.5016.5016.500.92%1,260
Apr 14, 202616.2516.4016.2016.3516.350.62%1,187
Apr 13, 202616.4016.5016.2516.2516.25-1.52%3,206
Apr 10, 202616.5016.6516.5016.5016.50-0.60%1,267
Apr 9, 202616.9517.1016.6016.6016.60-1.78%1,062
Apr 8, 202616.7017.0016.4016.9016.901.81%9,981
Apr 7, 202616.3516.6016.3516.6016.601.84%2,264
Apr 2, 202616.3516.5516.2516.3016.30-1.51%4,974
Apr 1, 202616.1016.5516.1016.5516.550.91%9,429
Mar 31, 202616.1016.5015.9016.4016.402.18%14,468
Mar 30, 202616.3016.3515.9016.0516.05-1.83%9,932
Mar 27, 202616.3516.5016.3016.3516.35-25,917
Mar 26, 202616.1016.3516.1016.3516.351.24%10,363
Mar 25, 202615.9016.2015.9016.1516.152.22%6,566
Mar 24, 202616.0016.0015.7515.8015.80-1.25%5,168
Mar 23, 202616.0016.0016.0016.0016.00-1.23%4,525
Mar 20, 202616.1016.3516.1016.2016.200.62%598
Mar 19, 202616.3016.3516.1016.1016.10-1.23%2,523
Mar 18, 202616.6016.6016.1016.3016.30-0.31%11,825
Mar 17, 202616.1516.5516.1516.3516.351.24%9,110
Mar 16, 202616.4516.4516.0016.1516.15-2.12%17,023
Mar 13, 202616.5516.6016.5016.5016.50-0.90%13,140
Mar 12, 202616.6516.6516.6516.6516.65-0.30%9
Mar 11, 202616.6016.8016.5516.7016.70-166
Mar 10, 202616.6516.7016.5516.7016.70-0.30%23,742
Mar 9, 202616.7516.7516.6016.7516.75-0.89%5,522
Mar 6, 202616.7516.9016.7516.9016.90-362
Mar 5, 202616.8516.9016.7516.9016.90-3,060
Mar 4, 202616.8016.9016.7516.9016.900.60%10,816
Mar 3, 202616.9017.0016.8016.8016.80-0.59%2,892
Mar 2, 202616.7517.1016.7016.9016.90-0.29%2,752
Feb 27, 202617.0017.3516.6516.9516.95-0.88%22,612
Feb 26, 202617.0517.1016.9017.1017.10-0.58%7,460
Feb 25, 202617.3017.3017.1017.2017.200.88%355
Feb 24, 202617.3517.5017.0517.0517.05-1.45%1,514
Feb 23, 202616.9517.3016.9517.3017.302.37%13,915
Feb 20, 202616.9516.9516.8516.9016.90-0.29%752
Feb 19, 202617.0017.4016.9516.9516.95-0.59%1,543
Feb 18, 202616.8517.6516.8517.0517.050.89%5,608
Feb 17, 202617.1517.1516.8516.9016.90-0.29%3,786
Feb 16, 202616.8517.8016.8016.9516.95-0.59%2,411
Feb 13, 202616.6517.5516.6017.0517.051.19%14,604