Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	103.20	103.20	101.40	102.00	98.572	4,777
2025-02-18	101.40	103.20	101.40	103.00	99.539	7,902
2025-02-17	102.00	102.00	101.40	101.60	98.186	9,506
2025-02-14	101.00	101.80	100.40	101.40	97.992	7,367
2025-02-13	99.500	101.20	98.800	101.00	97.606	24,333
2025-02-12	98.700	99.000	97.700	99.000	95.673	6,688
2025-02-11	98.400	99.200	97.600	98.200	94.900	5,931
2025-02-10	98.500	99.000	97.300	99.000	95.673	6,858
2025-02-07	98.400	98.800	97.500	98.400	95.093	5,138
2025-02-06	97.900	98.000	96.900	97.900	94.610	5,574
2025-02-05	97.800	97.800	96.200	97.100	93.837	6,090
2025-02-04	96.800	98.300	96.500	97.800	94.513	5,574
2025-02-03	97.000	97.600	96.600	97.000	93.740	5,549
2025-01-31	98.200	98.800	97.200	98.600	95.287	7,775
2025-01-30	97.800	98.300	97.500	97.900	94.610	9,695
2025-01-29	98.000	98.100	97.500	97.700	94.417	3,859
2025-01-28	97.000	97.700	96.400	97.700	94.417	4,996
2025-01-27	97.700	97.800	96.000	96.000	92.774	3,606
2025-01-24	97.800	98.200	97.600	97.600	94.320	2,620
2025-01-23	97.400	98.000	97.100	97.400	94.127	6,019
2025-01-22	97.700	98.000	96.900	97.300	94.030	3,748
2025-01-21	96.000	97.600	96.000	97.400	94.127	2,807
2025-01-20	97.300	97.700	96.200	96.300	93.064	4,294
2025-01-17	96.000	97.000	96.000	96.600	93.354	2,775
2025-01-16	95.600	96.400	94.500	95.900	92.677	12,558
2025-01-15	94.400	95.700	93.900	95.400	92.194	4,958
2025-01-14	94.800	95.000	93.400	93.800	90.648	3,371
2025-01-13	95.400	95.400	93.600	94.100	90.938	8,464
2025-01-10	96.000	97.900	94.700	95.100	91.904	10,481
2025-01-09	94.600	96.000	93.200	93.900	90.745	11,191
2025-01-08	91.700	94.000	91.700	93.400	90.261	5,474
2025-01-07	91.700	92.500	91.500	92.200	89.102	3,663
2025-01-06	92.800	92.800	91.100	91.700	88.618	5,826
2025-01-03	92.000	92.500	91.200	92.400	89.295	2,680
2024-12-30	91.100	91.100	90.500	91.000	87.942	3,214
2024-12-27	90.000	91.300	89.700	91.300	88.232	2,600
2024-12-23	90.800	90.800	89.400	89.900	86.879	5,695
2024-12-20	88.400	90.300	88.300	90.300	87.266	7,717
2024-12-19	88.700	89.300	88.200	89.300	86.299	3,678
2024-12-18	89.100	89.600	88.600	88.700	85.719	2,414
2024-12-17	88.900	89.500	88.500	89.100	86.106	8,765
2024-12-16	90.100	90.100	88.900	88.900	85.913	4,461
2024-12-13	91.500	91.500	90.500	90.500	87.459	1,937
2024-12-12	91.600	91.800	89.700	91.100	88.039	14,965
2024-12-11	91.500	92.200	90.600	91.600	88.522	4,072
2024-12-10	91.000	91.700	90.800	91.500	88.425	5,169
2024-12-09	91.400	91.700	90.500	90.800	87.749	2,819
2024-12-06	91.500	92.500	91.200	91.700	88.618	3,132
2024-12-05	93.000	94.400	91.600	91.600	88.522	19,081
2024-12-04	92.200	93.000	92.100	93.000	89.875	4,899
2024-12-03	91.700	92.700	91.300	92.600	89.488	6,925
2024-12-02	91.400	92.000	91.100	91.200	88.135	3,313
2024-11-29	91.200	91.700	91.100	91.600	88.522	2,101
2024-11-28	91.000	91.600	91.000	91.000	87.942	2,823
2024-11-27	90.700	91.800	89.600	91.600	88.522	9,332
2024-11-26	90.400	91.500	90.200	90.200	87.169	202,536
2024-11-25	91.100	91.800	90.500	91.000	87.942	8,102
2024-11-22	90.600	91.200	89.600	89.600	86.589	4,745
2024-11-21	90.000	90.500	89.300	89.900	86.879	6,720
2024-11-20	91.100	91.400	89.500	89.500	86.492	4,048

← NewerPage 8 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.