Brockhaus Technologies AG (FRA:BKHT)
Germany · Delayed Price · Currency is EUR 9.98
-0.37 (-3.57%)
At close: Sep 9, 2025
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.80 | 10.15 | 9.80 | 9.98 | - | -3.57% | 3,000 |
| Sep 8, 2025 | 10.05 | 10.35 | 10.05 | 10.35 | - | - | 200 |
| Sep 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -2.36% | 280 |
| Sep 4, 2025 | 10.65 | 10.85 | 10.60 | 10.60 | - | -0.47% | 580 |
| Sep 3, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | - | -1.84% | 40 |
| Sep 2, 2025 | 10.55 | 10.85 | 10.55 | 10.85 | - | 0.93% | 2,137 |
| Sep 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | -0.46% | 500 |
| Aug 29, 2025 | 11.05 | 11.05 | 10.80 | 10.80 | - | -1.82% | 800 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -1.35% | - |
| Aug 27, 2025 | 11.10 | 11.15 | 11.00 | 11.15 | - | -0.45% | 2,112 |
| Aug 26, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | - | 0.45% | 380 |
| Aug 25, 2025 | 11.20 | 11.45 | 11.15 | 11.15 | - | -2.62% | 1,320 |
| Aug 22, 2025 | 11.30 | 11.60 | 11.30 | 11.45 | - | -2.55% | 487 |
| Aug 21, 2025 | 11.05 | 11.75 | 11.05 | 11.75 | - | 3.07% | 5,070 |
| Aug 20, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | - | -5.00% | 621 |
| Aug 19, 2025 | 11.55 | 12.00 | 11.55 | 12.00 | - | -0.83% | 1,350 |
| Aug 18, 2025 | 11.65 | 12.25 | 11.50 | 12.10 | - | - | 3,000 |
| Aug 15, 2025 | 11.65 | 12.70 | 11.65 | 12.10 | - | - | 4,110 |
| Aug 14, 2025 | 12.90 | 12.90 | 11.85 | 12.10 | - | -6.20% | 3,030 |
| Aug 13, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | - | -1.15% | 235 |
| Aug 12, 2025 | 12.50 | 13.20 | 12.50 | 13.05 | - | 4.40% | 900 |
| Aug 11, 2025 | 13.15 | 13.15 | 12.50 | 12.50 | - | -7.41% | 550 |
| Aug 8, 2025 | 12.55 | 13.50 | 12.55 | 13.50 | - | 3.05% | 120 |
| Aug 7, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | - | -2.24% | 2,775 |
| Aug 6, 2025 | 13.05 | 13.60 | 13.05 | 13.40 | - | 8.06% | 1,703 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | -0.80% | 43 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -4.58% | 43 |
| Aug 1, 2025 | 12.85 | 13.25 | 12.80 | 13.10 | - | 2.34% | 973 |
| Jul 31, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | -0.39% | 20 |
| Jul 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -4.81% | 60 |
| Jul 29, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | - | 1.12% | 60 |
| Jul 28, 2025 | 12.80 | 13.50 | 12.80 | 13.35 | - | 5.95% | 38 |
| Jul 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -5.62% | 850 |
| Jul 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | -0.37% | - |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -2.55% | - |
| Jul 22, 2025 | 13.10 | 13.75 | 13.10 | 13.75 | - | 1.10% | 850 |
| Jul 21, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | - | 1.12% | 970 |
| Jul 18, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | 3.07% | 1,000 |
| Jul 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | -4.74% | 1,000 |
| Jul 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -4.20% | 1,000 |
| Jul 15, 2025 | 14.30 | 14.30 | 14.25 | 14.30 | - | 0.70% | 1,000 |
| Jul 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.35% | 100 |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2.89% | 100 |
| Jul 10, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | -3.82% | 100 |
| Jul 9, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | - | 2.49% | 100 |
| Jul 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1.44% | 100 |
| Jul 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | -3.82% | - |
| Jul 4, 2025 | 13.95 | 14.40 | 13.95 | 14.40 | - | 2.86% | 100 |
| Jul 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1.45% | - |
| Jul 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -3.50% | - |