Brockhaus Technologies AG (FRA:BKHT)
Germany · Delayed Price · Currency is EUR 18.15
-0.35 (-1.89%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BKHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.60 | 18.65 | 18.50 | 18.50 | 18.50 | 3.64% | 552 |
| Jun 1, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.13% | - |
| May 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.40% | - |
| May 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | - |
| May 27, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% | - |
| May 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| May 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| May 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| May 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| May 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.92% | - |
| May 15, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% | - |
| May 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% | - |
| May 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.54% | - |
| May 12, 2026 | 18.10 | 18.35 | 18.10 | 18.35 | 18.35 | - | 285 |
| May 11, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.27% | - |
| May 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.87% | - |
| May 7, 2026 | 18.45 | 18.75 | 18.45 | 18.75 | 18.75 | 0.27% | 100 |
| May 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.81% | - |
| May 5, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| May 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.80% | - |
| Apr 30, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% | - |
| Apr 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Apr 28, 2026 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 400 |
| Apr 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.15% | 300 |
| Apr 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.92% | - |
| Apr 23, 2026 | 17.30 | 18.25 | 17.30 | 18.25 | 18.25 | 4.29% | 100 |
| Apr 22, 2026 | 16.70 | 18.10 | 16.70 | 17.50 | 17.50 | 7.36% | 200 |
| Apr 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Apr 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | 435 |
| Apr 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Apr 16, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 2.17% | 500 |
| Apr 15, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Apr 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | - |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.09% | - |
| Apr 9, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.21% | - |
| Apr 8, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2.16% | - |
| Apr 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | - |
| Apr 2, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | - |
| Apr 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.57% | - |
| Mar 31, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.24% | - |
| Mar 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% | - |
| 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 |