Skip to main content
Brockhaus Technologies AG (ETR:BKHT)
Germany flag Germany · Delayed Price · Currency is EUR
18.95
-0.25 (-1.30%)
Apr 29, 2026, 5:35 PM CET

Brockhaus Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.9019.0018.7018.85--1.82%7,273
Apr 28, 202618.9019.2018.8519.2019.202.40%8,840
Apr 27, 202618.9519.3018.3518.7518.75-2.60%49,084
Apr 24, 202617.9019.5517.9019.2519.256.35%24,127
Apr 23, 202617.5018.2517.5018.1018.102.26%12,986
Apr 22, 202616.8517.7516.8017.7017.704.42%9,586
Apr 21, 202616.5016.9516.5016.9516.952.73%6,205
Apr 20, 202616.7517.0516.4516.5016.50-2.94%6,651
Apr 17, 202616.7017.1016.6017.0017.002.41%4,058
Apr 16, 202616.5016.6516.4016.6016.600.61%1,729
Apr 15, 202616.5016.5016.5016.5016.500.92%1,260
Apr 14, 202616.2516.4016.2016.3516.350.62%1,187
Apr 13, 202616.4016.5016.2516.2516.25-1.52%3,206
Apr 10, 202616.5016.6516.5016.5016.50-0.60%1,267
Apr 9, 202616.9517.1016.6016.6016.60-1.78%1,062
Apr 8, 202616.7017.0016.4016.9016.901.81%9,981
Apr 7, 202616.3516.6016.3516.6016.601.84%2,264
Apr 2, 202616.3516.5516.2516.3016.30-1.51%4,974
Apr 1, 202616.1016.5516.1016.5516.550.91%9,429
Mar 31, 202616.1016.5015.9016.4016.402.18%14,468
Mar 30, 202616.3016.3515.9016.0516.05-1.83%9,932
Mar 27, 202616.3516.5016.3016.3516.35-25,917
Mar 26, 202616.1016.3516.1016.3516.351.24%10,363
Mar 25, 202615.9016.2015.9016.1516.152.22%6,566
Mar 24, 202616.0016.0015.7515.8015.80-1.25%5,168
Mar 23, 202616.0016.0016.0016.0016.00-1.23%4,525
Mar 20, 202616.1016.3516.1016.2016.200.62%598
Mar 19, 202616.3016.3516.1016.1016.10-1.23%2,523
Mar 18, 202616.6016.6016.1016.3016.30-0.31%11,825
Mar 17, 202616.1516.5516.1516.3516.351.24%9,110
Mar 16, 202616.4516.4516.0016.1516.15-2.12%17,023
Mar 13, 202616.5516.6016.5016.5016.50-0.90%13,140
Mar 12, 202616.6516.6516.6516.6516.65-0.30%9
Mar 11, 202616.6016.8016.5516.7016.70-166
Mar 10, 202616.6516.7016.5516.7016.70-0.30%23,742
Mar 9, 202616.7516.7516.6016.7516.75-0.89%5,522
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