Brockhaus Technologies AG (FRA:BKHT)
Germany · Delayed Price · Currency is EUR 16.10
+0.20 (1.26%)
At close: Mar 27, 2026
FRA:BKHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Mar 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.95% | - |
| Mar 25, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% | - |
| Mar 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | - |
| Mar 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.15% | - |
| Mar 20, 2026 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 0.93% | 385 |
| Mar 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.13% | - |
| Mar 18, 2026 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | -0.60% | 300 |
| Mar 17, 2026 | 15.95 | 16.55 | 15.95 | 16.55 | 16.55 | 2.48% | 100 |
| Mar 16, 2026 | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | -1.52% | 695 |
| Mar 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Mar 12, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 0.92% | 740 |
| Mar 11, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.51% | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.90% | 150 |
| Mar 9, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 900 |
| Mar 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Mar 5, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.30% | - |
| Mar 4, 2026 | 16.75 | 16.85 | 16.70 | 16.70 | 16.70 | -0.60% | 1,100 |
| Mar 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Mar 2, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.49% | 750 |
| Feb 27, 2026 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | -0.89% | 700 |
| Feb 26, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -1.17% | 7,660 |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 23, 2026 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | 1.18% | 100 |
| Feb 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.30% | 100 |
| Feb 19, 2026 | 16.95 | 17.00 | 16.85 | 16.85 | 16.85 | -0.30% | 2,000 |
| Feb 18, 2026 | 16.65 | 17.15 | 16.65 | 16.90 | 16.90 | 0.30% | 2,325 |
| Feb 17, 2026 | 16.70 | 16.90 | 16.70 | 16.85 | 16.85 | -0.88% | 2,505 |
| Feb 16, 2026 | 16.85 | 17.00 | 16.75 | 17.00 | 17.00 | -1.45% | 1,400 |
| Feb 13, 2026 | 16.70 | 17.25 | 16.55 | 17.25 | 17.25 | 2.68% | 3,500 |
| Feb 12, 2026 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | 0.30% | 9,475 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.65 | 16.75 | 16.75 | -0.89% | 2,300 |
| Feb 10, 2026 | 16.60 | 16.95 | 16.60 | 16.90 | 16.90 | 1.50% | 1,270 |
| Feb 9, 2026 | 16.45 | 16.70 | 16.45 | 16.65 | 16.65 | 0.60% | 3,050 |
| Feb 6, 2026 | 16.45 | 16.70 | 16.45 | 16.55 | 16.55 | -2.36% | 8,755 |
| Feb 5, 2026 | 16.90 | 17.00 | 16.80 | 16.95 | 16.95 | -0.88% | 2,000 |
| Feb 4, 2026 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | 1.79% | 50 |
| Feb 3, 2026 | 16.95 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | 2,859 |
| Feb 2, 2026 | 17.10 | 17.35 | 17.05 | 17.20 | 17.20 | 2.08% | 3,775 |
| Jan 30, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.17% | - |
| Jan 29, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.58% | - |
| Jan 28, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3.94% | - |
| Jan 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 23, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 2.22% | 4,230 |
| Jan 22, 2026 | 15.75 | 15.75 | 15.40 | 15.75 | 15.75 | -0.63% | 2,485 |
| Jan 21, 2026 | 15.80 | 15.90 | 15.80 | 15.85 | 15.85 | 0.63% | 315 |
| Jan 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jan 19, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.56% | 100 |