Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.56 +33.41 (+0.41%) Bitcoin USD
61,570.38 +2,465.30 (+4.17%) CMC Crypto 200
1,328.93 +51.95 (+4.07%)
Brockhaus Technologies AG (0AAW.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 01:34PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2 |
| 02 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | 979 |
| 29 Apr 2024 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 4,698 |
| 26 Apr 2024 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 588 |
| 25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 65 |
| 24 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| 23 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 403 |
| 17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 473 |
| 16 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 104 |
| 15 Apr 2024 | 22.00 | 22.21 | 22.00 | 22.15 | 22.15 | 5,364 |
| 12 Apr 2024 | 21.80 | 22.02 | 21.40 | 22.00 | 22.00 | 2,410 |
| 11 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4,000 |
| 10 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 142 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 05 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| 04 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,716 |
| 03 Apr 2024 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 4,380 |
| 02 Apr 2024 | 22.00 | 22.07 | 22.00 | 22.00 | 22.00 | 12,040 |
| 28 Mar 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 3,474 |
| 27 Mar 2024 | 22.10 | 22.40 | 22.00 | 22.20 | 22.20 | 10 |
| 26 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,624 |
| 25 Mar 2024 | 22.40 | 22.51 | 22.04 | 22.27 | 22.27 | 15,014 |
| 22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,166 |
| 21 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,542 |
| 20 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,156 |
| 19 Mar 2024 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | 2,006 |
| 18 Mar 2024 | 21.40 | 22.12 | 21.40 | 22.12 | 22.12 | 4,982 |
| 15 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
| 14 Mar 2024 | 22.10 | 22.10 | 22.06 | 22.06 | 22.06 | 2,260 |
| 13 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,086 |
| 12 Mar 2024 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 2,100 |
| 11 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
| 08 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,606 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 20 |
| 05 Mar 2024 | 22.03 | 22.10 | 22.03 | 22.10 | 22.10 | 1,858 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | 5,800 |
| 29 Feb 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 1,506 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 1 |
| 14 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 6 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 11 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1,219 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 311 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25.40 | 25.40 | 25.00 | 25.15 | 25.15 | 4,365 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | 2,500 |
| 12 Jan 2024 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | 1,083 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2,000 |
| 09 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3,000 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 410 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 438 |
| 21 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 20 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 331 |
| 19 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 74 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3 |
| 14 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 22.50 | 22.50 | 22.49 | 22.49 | 22.49 | 303 |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.