Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	91.900	91.900	90.800	91.400	91.369	64
2024-06-07	92.100	92.100	92.100	92.100	92.069	8
2024-06-05	93.000	93.000	93.000	93.000	92.968	393
2024-06-04	92.600	92.900	92.600	92.900	92.868	209
2024-06-03	92.100	92.400	92.100	92.400	92.369	55
2024-05-29	92.700	92.700	91.800	91.800	91.769	637
2024-05-28	92.400	92.400	92.400	92.400	92.369	57
2024-05-22	93.300	93.700	93.200	93.400	93.368	366
2024-05-21	94.000	94.000	92.200	92.200	92.169	558
2024-05-17	95.400	95.400	95.400	95.400	95.368	998
2024-05-16	96.200	96.200	95.900	95.900	95.867	72
2024-05-14	99.200	99.300	98.800	99.300	99.243	725
2024-05-13	99.000	99.300	99.000	99.300	99.243	52
2024-05-03	100.20	100.20	99.900	99.900	99.843	30
2024-05-02	100.60	100.60	100.60	100.60	100.54	100
2024-04-30	100.80	101.00	100.80	100.80	100.74	201
2024-04-29	100.40	100.60	100.40	100.40	100.34	310
2024-04-26	100.40	100.40	100.40	100.40	100.34	331
2024-04-25	100.00	100.80	99.699	99.700	99.643	678
2024-04-24	99.800	100.00	99.800	100.00	99.943	375
2024-04-23	98.823	99.200	98.823	99.200	99.143	678
2024-04-22	97.700	98.793	97.700	98.200	98.144	1,229
2024-04-19	97.200	97.902	97.200	97.900	97.844	1,608
2024-04-18	98.299	98.646	98.099	98.100	98.044	648
2024-04-17	98.623	99.377	98.399	99.377	99.320	309
2024-04-16	98.300	98.930	98.300	98.600	98.544	779
2024-04-15	99.000	99.410	98.610	99.066	99.009	999
2024-04-12	100.11	100.60	99.199	99.200	99.143	346
2024-04-11	99.499	99.576	99.499	99.500	99.443	432
2024-04-10	98.799	98.957	98.799	98.957	98.901	751
2024-04-09	98.400	98.600	98.000	98.500	98.444	764
2024-04-08	97.803	97.803	97.300	97.300	97.244	71
2024-04-05	96.999	96.999	96.000	96.000	95.945	121
2024-04-04	97.300	98.359	97.297	97.600	97.544	258
2024-04-03	96.499	96.500	96.499	96.500	96.445	299
2024-04-02	96.099	97.499	96.099	97.390	97.335	496
2024-03-28	97.522	97.700	97.522	97.700	97.644	122
2024-03-27	97.500	97.900	97.500	97.900	97.844	764
2024-03-26	99.723	99.723	97.799	98.702	98.646	179
2024-03-25	101.00	101.00	98.674	101.00	100.94	530
2024-03-22	97.700	98.312	97.399	97.574	97.518	381
2024-03-21	98.000	98.000	98.000	98.000	97.944	370
2024-03-20	97.600	97.842	97.499	97.499	97.444	384
2024-03-19	97.800	97.868	97.512	97.868	97.812	141
2024-03-15	96.622	97.300	95.399	97.300	97.244	788
2024-03-14	95.299	95.732	95.299	95.599	95.544	385
2024-03-13	95.300	95.699	94.974	95.268	95.213	434
2024-03-12	94.599	94.600	94.579	94.579	94.525	142
2024-03-11	93.800	94.299	93.800	93.871	93.817	86
2024-03-08	94.300	94.500	94.054	94.500	94.446	184
2024-03-07	93.500	94.500	93.500	94.500	94.446	42
2024-03-06	92.749	93.200	92.749	93.200	93.147	245
2024-03-05	93.200	93.800	92.412	93.056	93.003	519
2024-03-04	91.500	92.119	91.500	92.119	92.066	277
2024-03-01	91.895	92.200	91.895	92.200	92.147	148
2024-02-29	91.500	91.809	90.800	91.800	91.748	4,260
2024-02-28	91.021	91.100	91.021	91.100	91.048	91
2024-02-27	91.799	91.800	90.798	91.791	91.738	282
2024-02-26	91.900	93.212	91.391	91.559	91.507	310
2024-02-23	93.522	93.522	93.199	93.500	93.447	68

← NewerPage 10 of 20 · 1,160 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.