Burkhalter Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	139.60	139.60	137.00	138.00	135.95	8,639
2025-11-05	139.60	141.00	139.20	139.60	137.53	6,396
2025-11-04	141.40	141.40	140.00	140.00	137.92	8,812
2025-11-03	143.00	143.00	141.00	142.20	140.09	8,640
2025-10-31	144.00	144.00	142.40	142.80	140.68	5,124
2025-10-30	143.00	144.80	142.80	143.20	141.08	8,220
2025-10-29	144.20	144.20	142.60	143.00	140.88	5,831
2025-10-28	146.00	146.00	143.00	143.00	140.88	5,655
2025-10-27	146.00	146.80	144.00	146.40	144.23	9,361
2025-10-24	144.00	145.00	142.40	145.00	142.85	6,569
2025-10-23	144.20	144.20	142.40	144.20	142.06	5,591
2025-10-22	141.60	145.00	141.60	143.40	141.27	17,387
2025-10-21	142.00	142.60	140.20	140.80	138.71	7,438
2025-10-20	140.00	142.20	139.40	141.80	139.70	8,123
2025-10-17	137.20	140.80	137.20	139.20	137.14	9,376
2025-10-16	142.00	142.00	138.00	138.40	136.35	5,805
2025-10-15	139.80	142.60	139.00	140.80	138.71	26,762
2025-10-14	137.20	139.40	136.00	139.40	137.33	7,686
2025-10-13	138.00	138.60	136.80	137.20	135.17	6,873
2025-10-10	137.40	139.00	136.60	137.40	135.36	10,596
2025-10-09	140.20	140.80	137.40	138.20	136.15	6,811
2025-10-08	138.00	140.20	138.00	139.80	137.73	19,986
2025-10-07	134.60	138.80	134.60	137.60	135.56	16,921
2025-10-06	134.60	135.40	133.40	135.00	133.00	8,786
2025-10-03	134.80	136.00	133.60	134.80	132.80	8,043
2025-10-02	134.80	134.80	132.40	134.20	132.21	11,924
2025-10-01	135.00	135.00	133.20	134.60	132.60	8,750
2025-09-30	134.60	136.00	133.40	135.40	133.39	12,409
2025-09-29	133.20	134.60	132.60	133.60	131.62	8,879
2025-09-26	133.00	133.00	131.40	132.20	130.24	7,196
2025-09-25	132.80	133.20	130.80	132.00	130.04	7,948
2025-09-24	134.40	134.60	132.40	133.00	131.03	6,375
2025-09-23	135.00	136.20	134.40	134.40	132.41	6,432
2025-09-22	136.40	137.00	134.40	134.80	132.80	12,300
2025-09-19	138.00	139.20	135.60	135.60	133.59	240,167
2025-09-18	136.80	139.60	136.80	139.20	137.14	10,932
2025-09-17	136.40	138.00	136.40	136.80	134.77	10,903
2025-09-16	138.00	138.40	135.80	136.00	133.98	13,657
2025-09-15	137.20	140.00	137.20	137.80	135.76	12,974
2025-09-12	137.00	138.20	136.40	136.80	134.77	9,572
2025-09-11	134.80	136.60	134.40	136.00	133.98	9,758
2025-09-10	132.40	135.60	132.40	134.60	132.60	9,116
2025-09-09	132.00	133.00	131.80	132.00	130.04	12,450
2025-09-08	131.80	133.80	131.80	132.20	130.24	7,909
2025-09-05	133.60	134.60	131.20	131.20	129.26	11,174
2025-09-04	132.80	133.60	132.20	132.80	130.83	10,196
2025-09-03	132.20	136.00	132.20	132.80	130.83	24,463
2025-09-02	132.20	133.60	130.20	130.40	128.47	30,913
2025-09-01	145.00	145.20	125.80	128.20	126.30	65,464
2025-08-29	144.80	146.40	144.80	146.00	143.84	12,748
2025-08-28	145.60	145.60	143.00	144.00	141.87	7,577
2025-08-27	146.40	146.40	144.60	145.20	143.05	9,604
2025-08-26	145.60	147.60	144.40	146.40	144.23	19,044
2025-08-25	148.20	148.40	146.00	146.40	144.23	9,118
2025-08-22	145.80	148.00	145.40	148.00	145.81	10,618
2025-08-21	148.20	148.40	146.00	146.20	144.03	11,775
2025-08-20	149.60	150.20	147.00	147.80	145.61	15,005
2025-08-19	149.00	150.20	148.00	150.00	147.78	9,385
2025-08-18	147.60	149.40	147.40	149.40	147.19	11,277
2025-08-15	149.20	149.20	146.20	147.00	144.82	10,181

← NewerPage 5 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	2.6000 CHF
2025-05-15	4.8500 CHF
2024-05-16	4.4500 CHF
2023-05-19	4.2500 CHF
2022-06-02	3.8000 CHF
2021-05-27	2.4000 CHF
2020-06-26	3.7000 CHF
2019-05-23	3.9000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.