Skip to main content
Brockhaus Technologies AG (ETR:BKHT)
Germany flag Germany · Delayed Price · Currency is EUR
16.75
-0.15 (-0.89%)
Mar 9, 2026, 5:35 PM CET

Brockhaus Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7516.7516.7516.75--0.89%796
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
Feb 12, 202616.7517.0016.2516.8516.850.60%8,311
Feb 11, 202617.0017.0016.5016.7516.75-2.33%16,271
Feb 10, 202617.0017.3016.9517.1517.150.88%6,220
Feb 9, 202616.8017.0016.5017.0017.001.80%14,478
Feb 6, 202616.6016.8516.5016.7016.70-0.30%8,922
Feb 5, 202616.9517.2516.7516.7516.75-2.33%9,215
Feb 4, 202617.0017.2516.9017.1517.15-1,029
Feb 3, 202617.2517.3016.9017.1517.15-1.44%9,434
Feb 2, 202617.2517.5017.0017.4017.40-7,743
Jan 30, 202617.2517.4017.2017.4017.402.65%2,487
Jan 29, 202617.0017.1016.9516.9516.95-0.29%321
Jan 28, 202617.5517.5517.0017.0017.00-2.02%3,401
Jan 27, 202616.8017.6516.7517.3517.352.97%2,801
Jan 26, 202616.7517.1016.7016.8516.851.51%3,044
Jan 23, 202615.7016.6015.7016.6016.605.06%17,559
Jan 22, 202615.8516.0015.3515.8015.800.64%8,161
Jan 21, 202616.1016.1015.7015.7015.70-1.88%4,450
Jan 20, 202615.7516.1015.7516.0016.001.91%13,410
Jan 19, 202615.7515.9515.7015.7015.70-0.32%16,326
Jan 16, 202616.0016.0015.7515.7515.75-1.56%13,471
Jan 15, 202616.0016.2015.9516.0016.00-0.62%2,941
Jan 14, 202616.0516.3516.0016.1016.10-2,614
Jan 13, 202615.8516.1515.7516.1016.101.58%27,862
Jan 12, 202616.0516.0515.7015.8515.85-0.94%4,465
Jan 9, 202616.1016.1015.7516.0016.000.63%2,110
Jan 8, 202615.7516.1515.7015.9015.900.95%9,421
Jan 7, 202615.7515.8515.5515.7515.75-1.56%4,337
Jan 6, 202615.7016.0014.9516.0016.00-0.62%15,380
Jan 5, 202616.1516.1515.4016.1016.10-2.13%7,507
Jan 2, 202616.0016.4515.4016.4516.453.13%30,561
Dec 30, 202515.6016.0515.4015.9515.951.92%7,692
Dec 29, 202515.9516.2015.5015.6515.650.64%24,330
Dec 23, 202514.4516.9514.4515.5515.5550.24%91,763
Dec 22, 202510.4010.5010.2010.3510.350.49%889
Dec 19, 202510.5010.5010.3010.3010.30-2.83%414
Dec 18, 202510.5010.7010.5010.6010.602.91%82
Dec 17, 202510.3510.5510.2510.3010.300.49%3,819
Dec 16, 202510.1510.4010.1510.2510.25-2.84%152
Dec 15, 202510.4010.6010.4010.5510.550.96%739
Dec 12, 202510.5510.5510.3510.4510.45-0.48%1,986
Dec 11, 202510.4510.6010.4510.5010.501.45%529
Dec 10, 202510.5510.7510.3510.3510.35-3.27%3,944
Dec 9, 202510.9011.0510.7010.7010.70-3.17%9,873
Dec 8, 202511.2511.2511.0511.0511.05-1.34%50
Dec 5, 202511.1511.3011.1511.2011.20-0.44%634
Dec 4, 202511.3011.3011.2511.2511.25-1.75%38
Dec 3, 202511.1511.4511.1511.4511.451.33%344
Dec 2, 202511.5511.5511.2011.3011.30-2.16%1,094
Dec 1, 202511.2011.8011.2011.5511.552.67%810
Nov 28, 202511.4011.4011.2511.2511.25-1.32%2,600
Nov 27, 202511.5011.5011.4011.4011.40-1.30%1,503
Nov 26, 202511.6511.7011.5511.5511.55-0.86%1,547
Nov 25, 202511.7011.7011.6011.6511.65-0.85%1,259
Nov 24, 202511.6011.8011.6011.7511.751.29%547
Nov 21, 202511.1511.6511.0511.6011.604.50%13,689
Nov 20, 202510.8011.1010.8011.1011.104.23%2,500
Nov 19, 202511.2011.3010.5010.6510.65-6.17%4,631
Nov 18, 202512.0512.0510.9011.3511.35-6.97%9,049
Nov 17, 202512.1012.2012.0012.2012.20-0.41%1,963
Nov 14, 202512.5012.5012.2512.2512.25-1.21%329
Nov 13, 202512.5012.5012.4012.4012.40-1.20%187
Nov 12, 202512.3012.5512.3012.5512.553.29%1,296
Nov 11, 202512.4012.4012.1512.1512.15-2.41%2,721
Nov 10, 202512.4512.5012.2512.4512.450.40%1,114
Nov 7, 202512.7512.8512.3512.4012.40-3.88%8,879
Nov 6, 202512.7013.0512.6012.9012.902.38%1,808
Nov 5, 202513.0013.2012.6012.6012.60-3.08%9,121
Nov 4, 202512.7513.1012.7013.0013.001.17%17,108
Nov 3, 202513.0513.2512.8012.8512.85-0.39%3,413
Oct 31, 202512.5012.9012.5012.9012.902.38%1,631
Oct 30, 202512.7512.7512.5012.6012.60-6,684
Oct 29, 202512.3512.7012.3512.6012.601.61%880
Oct 28, 202512.5512.6012.3012.4012.40-2.75%2,316
Oct 27, 202512.8012.9012.3012.7512.750.39%3,169
Oct 24, 202512.5012.7012.4012.7012.701.20%395
Oct 23, 202512.5512.5512.5012.5512.550.80%1,599
Oct 22, 202512.1012.6012.1012.4512.452.47%3,567
Oct 21, 202512.1012.1512.0012.1512.150.83%449
Oct 20, 202512.0512.0512.0012.0512.050.42%850
Oct 17, 202512.2012.2011.6012.0012.00-2.83%3,785
Oct 16, 202512.3512.3512.3512.3512.35-0.40%-
Oct 15, 202512.5012.6512.0012.4012.40-1.59%8,467
Oct 14, 202512.7012.7012.5512.6012.60-460