Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	93.000	93.100	92.779	92.991	92.938	305
2024-02-21	91.000	93.009	91.000	93.009	92.956	200
2024-02-20	91.300	91.300	90.900	90.991	90.939	151
2024-02-19	90.300	91.400	90.300	91.400	91.348	450
2024-02-16	90.800	90.800	90.600	90.600	90.548	18
2024-02-15	90.900	92.009	90.900	92.009	91.957	6
2024-02-14	89.300	90.000	89.300	89.991	89.940	216
2024-02-13	89.200	89.499	88.389	89.281	89.230	518
2024-02-12	88.200	90.200	88.200	89.381	89.330	1,377
2024-02-09	88.400	89.007	88.399	88.400	88.349	457
2024-02-08	87.500	89.900	87.500	89.900	89.849	756
2024-02-07	88.700	88.700	88.000	88.275	88.225	1,289
2024-02-06	88.500	88.500	87.200	87.200	87.150	214
2024-02-05	89.200	89.779	88.600	88.600	88.549	106
2024-02-02	88.400	89.800	88.400	89.800	89.749	215
2024-02-01	88.800	89.300	88.100	89.300	89.249	387
2024-01-31	88.210	89.399	88.199	88.375	88.324	87
2024-01-30	89.760	90.000	89.099	89.259	89.208	1,118
2024-01-29	88.400	89.209	88.400	89.000	88.949	309
2024-01-26	88.000	89.109	88.000	89.109	89.058	241
2024-01-25	89.200	89.200	88.423	88.600	88.549	316
2024-01-24	90.300	90.300	89.603	89.700	89.649	90
2024-01-23	90.200	91.398	90.200	90.800	90.748	405
2024-01-22	90.000	91.100	90.000	90.591	90.539	296
2024-01-19	91.900	91.903	90.600	90.600	90.548	216
2024-01-18	91.000	91.350	91.000	91.300	91.248	96
2024-01-17	91.100	91.700	90.999	91.467	91.414	400
2024-01-16	91.900	91.900	91.300	91.700	91.648	464
2024-01-15	93.200	93.200	91.799	92.248	92.195	246
2024-01-12	91.600	93.000	91.600	92.600	92.547	827
2024-01-11	90.300	91.700	90.300	91.100	91.048	1,050
2024-01-10	90.100	90.500	88.600	89.909	89.858	533
2024-01-09	90.300	90.700	90.099	90.400	90.348	284
2024-01-08	90.000	91.609	90.000	91.609	91.557	649
2024-01-05	89.300	90.879	89.300	90.800	90.748	490
2024-01-04	90.200	91.900	89.700	89.922	89.871	337
2024-01-03	91.000	91.000	89.500	89.800	89.749	321
2023-12-29	92.300	93.300	92.300	92.700	92.647	260
2023-12-28	93.200	93.200	92.841	93.100	93.047	1,387
2023-12-27	92.600	93.300	91.900	93.300	93.247	290
2023-12-22	93.900	93.900	93.300	93.600	93.547	23
2023-12-21	93.100	93.900	93.100	93.700	93.646	404
2023-12-20	92.100	93.500	91.999	93.500	93.447	861
2023-12-19	91.200	92.300	91.000	92.300	92.247	682
2023-12-18	89.700	90.546	89.700	90.500	90.448	393
2023-12-15	91.500	92.000	91.100	91.800	91.748	1,811
2023-12-14	90.100	90.499	90.100	90.300	90.248	137
2023-12-13	89.400	90.100	89.400	89.900	89.849	337
2023-12-12	89.400	89.400	88.600	89.000	88.949	173
2023-12-11	88.300	88.900	88.300	88.700	88.649	101
2023-12-08	89.600	90.100	89.600	90.100	90.049	968
2023-12-07	88.800	88.800	88.397	88.697	88.646	55
2023-12-06	89.000	89.900	88.900	89.200	89.149	365
2023-12-05	90.700	90.700	88.800	89.500	89.449	365
2023-12-04	90.100	90.100	89.400	89.400	89.349	228
2023-12-01	90.300	90.300	90.100	90.100	90.049	310
2023-11-30	89.400	91.300	89.400	90.400	90.348	2,202
2023-11-29	89.400	89.500	88.800	88.800	88.749	82
2023-11-28	88.900	89.700	88.800	88.800	88.749	822
2023-11-27	89.500	90.109	89.500	90.109	90.058	551

← NewerPage 11 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.