Burkhalter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 127.20 | 128.40 | 127.00 | 128.40 | 128.40 | 1,748 |
| 2026-10-22 | 126.60 | 127.00 | 126.00 | 126.20 | 126.20 | 1,990 |
| 2026-10-21 | 125.40 | 125.80 | 125.40 | 125.80 | 125.80 | 824 |
| 2026-10-20 | 124.40 | 125.20 | 124.40 | 125.00 | 125.00 | 264 |
| 2026-10-19 | 123.20 | 124.20 | 123.20 | 124.20 | 124.20 | 23 |
| 2026-10-16 | 123.20 | 124.40 | 123.20 | 123.60 | 123.60 | 414 |
| 2026-10-15 | 123.40 | 123.40 | 123.20 | 123.20 | 123.20 | 6,025 |
| 2026-10-14 | 125.00 | 125.00 | 124.20 | 124.40 | 124.40 | 384 |
| 2026-10-13 | 124.60 | 125.40 | 123.80 | 123.80 | 123.80 | 1,078 |
| 2026-10-12 | 124.80 | 124.80 | 124.60 | 124.60 | 124.60 | 200 |
| 2026-10-09 | 124.00 | 126.00 | 124.00 | 124.80 | 124.80 | 203 |
| 2026-10-08 | 123.40 | 123.80 | 123.00 | 123.20 | 123.20 | 371 |
| 2026-10-07 | 125.60 | 125.60 | 122.20 | 122.70 | 122.70 | 436 |
| 2026-10-06 | 124.60 | 125.20 | 124.50 | 125.20 | 125.20 | 509 |
| 2026-10-05 | 125.20 | 125.20 | 123.40 | 123.80 | 123.80 | 478 |
| 2026-10-02 | 122.80 | 122.80 | 122.00 | 122.20 | 122.20 | 546 |
| 2026-10-01 | 122.20 | 122.60 | 121.40 | 121.40 | 121.40 | 319 |
| 2026-09-30 | 123.80 | 123.80 | 122.20 | 122.40 | 122.40 | 343 |
| 2026-09-29 | 125.40 | 125.60 | 124.30 | 124.30 | 124.30 | 802 |
| 2026-09-28 | 127.00 | 127.30 | 127.00 | 127.30 | 127.30 | 270 |
| 2026-09-25 | 125.70 | 127.90 | 125.70 | 127.22 | 127.22 | 15,718 |
| 2026-09-24 | 124.00 | 125.10 | 124.00 | 125.00 | 125.00 | 1,593 |
| 2026-09-23 | 124.30 | 124.60 | 123.40 | 123.60 | 123.60 | 999 |
| 2026-09-22 | 122.80 | 125.00 | 122.80 | 124.80 | 124.80 | 1,715 |
| 2026-09-21 | 122.40 | 122.80 | 122.40 | 122.80 | 122.80 | 177 |
| 2026-09-18 | 120.80 | 122.60 | 120.40 | 121.00 | 121.00 | 38,697 |
| 2026-09-17 | 120.60 | 121.60 | 119.60 | 121.40 | 121.40 | 1,744 |
| 2026-09-16 | 118.70 | 120.20 | 118.70 | 119.17 | 119.17 | 5,388 |
| 2026-09-15 | 117.80 | 118.80 | 117.80 | 118.57 | 118.57 | 4,503 |
| 2026-09-14 | 118.40 | 119.60 | 118.20 | 118.56 | 118.56 | 1,199 |
| 2026-09-11 | 121.00 | 121.30 | 119.40 | 119.73 | 119.73 | 17,608 |
| 2026-09-10 | 120.50 | 121.80 | 118.60 | 121.20 | 121.20 | 14,907 |
| 2026-09-09 | 122.20 | 122.20 | 116.80 | 119.19 | 119.19 | 7,445 |
| 2026-09-08 | 124.60 | 131.04 | 121.60 | 131.04 | 131.04 | 14,633 |
| 2026-09-07 | 135.90 | 138.70 | 133.19 | 137.03 | 137.03 | 4,208 |
| 2026-09-04 | 131.80 | 131.80 | 130.60 | 131.20 | 131.20 | 2,904 |
| 2026-09-03 | 132.20 | 132.20 | 131.80 | 132.08 | 132.08 | 107 |
| 2026-09-02 | 130.40 | 130.60 | 129.54 | 130.60 | 130.60 | 2,449 |
| 2026-09-01 | 130.80 | 131.60 | 130.80 | 131.29 | 131.29 | 1,867 |
| 2026-08-31 | 131.20 | 131.35 | 130.60 | 131.35 | 131.35 | 1,020 |
| 2026-08-28 | 132.60 | 132.80 | 131.20 | 132.40 | 132.40 | 940 |
| 2026-08-27 | 134.00 | 134.40 | 132.40 | 133.30 | 133.30 | 2,451 |
| 2026-08-26 | 132.60 | 134.50 | 132.30 | 132.41 | 132.41 | 9,180 |
| 2026-08-25 | 132.20 | 133.11 | 131.40 | 132.43 | 132.43 | 678 |
| 2026-08-24 | 133.00 | 133.40 | 131.60 | 131.80 | 131.80 | 1,927 |
| 2026-08-21 | 132.70 | 135.60 | 132.70 | 135.05 | 135.05 | 4,276 |
| 2026-08-20 | 131.40 | 132.20 | 131.00 | 131.44 | 131.44 | 678 |
| 2026-08-19 | 132.60 | 133.00 | 131.20 | 132.58 | 132.58 | 3,088 |
| 2026-08-18 | 134.20 | 134.79 | 134.13 | 134.77 | 134.77 | 3,259 |
| 2026-08-17 | 134.20 | 134.46 | 134.00 | 134.46 | 134.46 | 2,039 |
| 2026-08-14 | 134.40 | 134.80 | 134.20 | 134.80 | 134.80 | 826 |
| 2026-08-13 | 135.80 | 136.80 | 134.80 | 135.31 | 135.31 | 1,040 |
| 2026-08-12 | 136.60 | 136.60 | 135.20 | 135.48 | 135.48 | 2,984 |
| 2026-08-11 | 136.20 | 136.20 | 135.90 | 135.90 | 135.90 | 553 |
| 2026-08-10 | 138.40 | 138.40 | 136.27 | 136.65 | 136.65 | 795 |
| 2026-08-07 | 139.40 | 139.40 | 137.80 | 138.56 | 138.56 | 3,083 |
| 2026-08-06 | 139.40 | 140.00 | 139.40 | 139.60 | 139.60 | 842 |
| 2026-08-05 | 140.60 | 141.00 | 139.80 | 140.09 | 140.09 | 2,483 |
| 2026-08-04 | 136.20 | 140.00 | 136.20 | 139.99 | 139.99 | 3,135 |
| 2026-08-03 | 135.00 | 136.80 | 134.00 | 135.24 | 135.24 | 100,757 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0260 GBX |
| 2025-05-15 | 0.0243 GBX |
| 2024-05-16 | 0.0223 GBX |
| 2023-05-19 | 0.0213 GBX |
| 2022-06-01 | 0.0380 GBX |
| 2021-05-27 | 0.0240 GBX |
| 2020-06-26 | 0.0370 GBX |
| 2019-05-23 | 0.0390 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.