Brockhaus Technologies AG (FRA:BKHT)
Germany · Delayed Price · Currency is EUR 16.50
-0.10 (-0.60%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:BKHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 100 |
| Oct 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | - |
| Oct 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.60% | - |
| Oct 20, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | -3.74% | 100 |
| Oct 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | - |
| Oct 16, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -3.32% | 150 |
| Oct 15, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% | - |
| Oct 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.13% | - |
| Oct 13, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.50% | - |
| Oct 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Oct 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 8, 2026 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 0.82% | 100 |
| Oct 7, 2026 | 19.05 | 19.05 | 18.25 | 18.25 | 18.25 | -6.17% | 800 |
| Oct 6, 2026 | 19.35 | 19.80 | 19.35 | 19.45 | 19.45 | 0.78% | 400 |
| Oct 5, 2026 | 18.70 | 19.50 | 18.70 | 19.30 | 19.30 | -2.03% | 1,158 |
| Oct 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Oct 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 29, 2026 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 150 |
| Sep 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -4.91% | - |
| Sep 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7.18% | 100 |
| Sep 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Sep 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Sep 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Sep 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Sep 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Sep 10, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | -0.47% | 100 |
| Sep 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Sep 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Sep 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Sep 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Aug 31, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 26, 2026 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | - | 50 |
| Aug 25, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.93% | 200 |
| Aug 24, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.41% | 1,311 |
| Aug 21, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 2.90% | 100 |
| Aug 20, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.98% | 69 |
| Aug 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Aug 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |