Brockhaus Technologies AG (FRA:BKHT)
Germany
· Delayed Price · Currency is EUR 11.20
-0.10 (-0.88%)
At close: Dec 4, 2025
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Dec 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 3, 2025 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | - | 500 |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.15% | - |
| Dec 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -4.82% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | - |
| Nov 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.99% | - |
| Nov 26, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 2.18% | 500 |
| Nov 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Nov 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| Nov 21, 2025 | 10.65 | 11.50 | 10.65 | 11.45 | 11.45 | 5.53% | 1,200 |
| Nov 20, 2025 | 10.45 | 10.85 | 10.45 | 10.85 | 10.85 | - | 450 |
| Nov 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -8.05% | - |
| Nov 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Nov 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Nov 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.67% | - |
| Nov 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.05% | - |
| Nov 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.28% | - |
| Nov 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 6.10% | - |
| Nov 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.53% | - |
| Nov 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.77% | - |
| Nov 4, 2025 | 12.55 | 13.25 | 12.55 | 13.25 | 13.25 | 4.74% | 500 |
| Nov 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3.27% | - |
| Oct 31, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | - |
| Oct 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 29, 2025 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 1.61% | 1,000 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 27, 2025 | 12.50 | 13.00 | 12.40 | 12.40 | 12.40 | -0.80% | 2,185 |
| Oct 24, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 0.81% | 8 |
| Oct 23, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 10 |
| Oct 22, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 4.27% | 500 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.90% | - |
| Oct 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.82% | - |
| Oct 16, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 1.22% | 50 |
| Oct 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Oct 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.79% | - |
| Oct 13, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Oct 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Oct 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 3.66% | - |
| Oct 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Oct 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Oct 6, 2025 | 13.15 | 13.15 | 12.70 | 12.70 | 12.70 | 4.53% | 320 |
| Oct 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.41% | - |
| Oct 2, 2025 | 11.30 | 12.45 | 11.30 | 12.45 | 12.45 | 7.79% | 402 |
| Oct 1, 2025 | 10.75 | 11.55 | 10.75 | 11.55 | 11.55 | 0.87% | 12,155 |
| Sep 30, 2025 | 10.30 | 11.45 | 10.30 | 11.45 | 11.45 | 11.17% | 1,300 |
| Sep 29, 2025 | 9.72 | 10.30 | 9.72 | 10.30 | 10.30 | 4.04% | 3,450 |
| Sep 26, 2025 | 9.90 | 9.92 | 9.90 | 9.90 | 9.90 | 4.21% | 9,425 |
| Sep 25, 2025 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 0.21% | 1,000 |
| Sep 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -5.01% | - |
| Sep 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.81% | 500 |
| Sep 19, 2025 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 0.61% | 1,000 |
| Sep 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.60% | 520 |
| Sep 17, 2025 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 1.21% | 300 |
| Sep 16, 2025 | 9.80 | 10.00 | 9.80 | 9.88 | 9.88 | 4.44% | 6,235 |
| Sep 15, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.05% | - |
| Sep 12, 2025 | 9.10 | 9.56 | 9.10 | 9.56 | 9.56 | -1.24% | 250 |
| Sep 11, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | -4.63% | 680 |
| Sep 10, 2025 | 9.62 | 10.15 | 9.62 | 10.15 | 10.15 | 1.70% | 1,820 |
| Sep 9, 2025 | 9.80 | 10.15 | 9.80 | 9.98 | 9.98 | -3.57% | 3,000 |
| Sep 8, 2025 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | - | 200 |
| Sep 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.36% | 280 |
| Sep 4, 2025 | 10.65 | 10.85 | 10.60 | 10.60 | 10.60 | -0.47% | 580 |
| Sep 3, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | -1.84% | 40 |
| Sep 2, 2025 | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | 0.93% | 2,137 |
| Sep 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | 500 |
| Aug 29, 2025 | 11.05 | 11.05 | 10.80 | 10.80 | 10.80 | -1.82% | 800 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Aug 27, 2025 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 2,112 |
| Aug 26, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 380 |
| Aug 25, 2025 | 11.20 | 11.45 | 11.15 | 11.15 | 11.15 | -2.62% | 1,320 |
| Aug 22, 2025 | 11.30 | 11.60 | 11.30 | 11.45 | 11.45 | -2.55% | 487 |
| Aug 21, 2025 | 11.05 | 11.75 | 11.05 | 11.75 | 11.75 | 3.07% | 5,070 |
| Aug 20, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -5.00% | 621 |
| Aug 19, 2025 | 11.55 | 12.00 | 11.55 | 12.00 | 12.00 | -0.83% | 1,350 |
| Aug 18, 2025 | 11.65 | 12.25 | 11.50 | 12.10 | 12.10 | - | 3,000 |
| Aug 15, 2025 | 11.65 | 12.70 | 11.65 | 12.10 | 12.10 | - | 4,110 |
| Aug 14, 2025 | 12.90 | 12.90 | 11.85 | 12.10 | 12.10 | -6.20% | 3,030 |
| Aug 13, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | -1.15% | 235 |
| Aug 12, 2025 | 12.50 | 13.20 | 12.50 | 13.05 | 13.05 | 4.40% | 900 |
| Aug 11, 2025 | 13.15 | 13.15 | 12.50 | 12.50 | 12.50 | -7.41% | 550 |
| Aug 8, 2025 | 12.55 | 13.50 | 12.55 | 13.50 | 13.50 | 3.05% | 120 |
| Aug 7, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | -2.24% | 2,775 |
| Aug 6, 2025 | 13.05 | 13.60 | 13.05 | 13.40 | 13.40 | 8.06% | 1,703 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | 43 |
| Aug 1, 2025 | 12.85 | 13.25 | 12.80 | 13.10 | 13.10 | 2.34% | 973 |
| Jul 31, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -0.39% | 20 |
| Jul 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.81% | - |
| Jul 29, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.12% | 60 |
| Jul 28, 2025 | 12.80 | 13.50 | 12.80 | 13.35 | 13.35 | 5.95% | 38 |
| Jul 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.62% | - |
| Jul 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | - |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.55% | - |
| Jul 22, 2025 | 13.10 | 13.75 | 13.10 | 13.75 | 13.75 | 1.10% | 850 |
| Jul 21, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 1.12% | 970 |