Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	88.600	90.000	88.600	89.200	89.149	42
2023-11-23	88.500	88.700	88.500	88.500	88.449	102
2023-11-22	88.300	89.600	88.300	89.299	89.248	75
2023-11-21	88.400	89.000	88.098	88.500	88.449	397
2023-11-20	89.200	89.200	88.191	88.191	88.141	377
2023-11-17	88.000	89.409	87.800	89.300	89.249	1,114
2023-11-16	87.200	88.100	86.700	86.800	86.750	814
2023-11-15	87.200	88.600	87.200	87.600	87.550	675
2023-11-14	85.400	87.000	85.000	87.000	86.950	1,193
2023-11-13	86.700	86.900	85.299	85.300	85.251	1,032
2023-11-10	84.500	85.900	84.500	85.900	85.851	934
2023-11-09	85.800	85.900	84.700	84.700	84.652	409
2023-11-08	84.900	85.800	84.900	85.800	85.751	225
2023-11-07	85.100	85.200	84.899	84.900	84.851	492
2023-11-06	85.500	86.800	85.099	86.800	86.750	917
2023-11-03	85.500	86.500	85.400	85.600	85.551	302
2023-11-02	83.700	85.300	83.700	85.300	85.251	1,110
2023-11-01	84.900	84.900	83.000	84.424	84.376	1,299
2023-10-31	84.700	85.292	84.200	85.292	85.243	1,161
2023-10-30	85.600	86.800	84.600	85.700	85.651	897
2023-10-27	85.100	86.500	85.000	86.037	85.988	581
2023-10-26	84.700	86.100	84.500	86.097	86.047	943
2023-10-25	86.100	86.100	84.700	85.100	85.051	1,226
2023-10-24	85.100	86.400	84.592	84.892	84.843	863
2023-10-23	85.700	86.000	84.900	85.049	85.000	1,564
2023-10-20	85.600	85.800	84.900	85.400	85.351	1,927
2023-10-19	85.400	85.700	84.400	85.000	84.951	1,012
2023-10-18	85.200	85.909	85.200	85.575	85.526	1,593
2023-10-17	86.100	86.100	85.400	85.897	85.848	954
2023-10-16	85.500	86.709	85.500	86.095	86.046	804
2023-10-13	86.300	86.300	84.800	85.444	85.396	1,016
2023-10-12	88.500	88.500	86.600	87.209	87.159	1,253
2023-10-11	86.700	88.400	85.991	86.491	86.442	485
2023-10-10	85.900	86.900	85.900	86.100	86.051	943
2023-10-09	88.200	88.200	86.400	86.599	86.550	7,311
2023-10-06	86.000	87.600	86.000	87.591	87.541	2,596
2023-10-05	85.800	86.700	85.800	86.396	86.347	450
2023-10-04	85.200	85.499	83.792	83.792	83.744	2,328
2023-10-03	86.600	86.600	85.397	85.496	85.447	389
2023-10-02	88.300	88.500	87.900	88.240	88.190	1,529
2023-09-29	86.500	88.400	86.500	87.696	87.646	1,195
2023-09-28	86.300	86.400	85.400	86.309	86.259	959
2023-09-27	85.400	86.400	85.400	86.020	85.971	791
2023-09-26	86.200	86.400	85.600	86.200	86.151	817
2023-09-25	85.600	86.398	85.600	85.920	85.871	573
2023-09-22	85.900	87.300	85.900	87.211	87.161	792
2023-09-21	86.700	87.399	86.200	86.997	86.947	620
2023-09-20	86.700	87.438	86.691	86.691	86.642	737
2023-09-19	86.600	87.100	86.600	86.725	86.675	75
2023-09-18	87.000	87.599	86.700	87.599	87.549	447
2023-09-15	87.800	87.800	86.700	87.295	87.245	859
2023-09-14	88.000	88.699	86.500	87.532	87.482	531
2023-09-13	89.200	89.200	87.700	88.500	88.449	616
2023-09-12	89.800	89.900	89.400	89.400	89.349	73
2023-09-11	91.600	91.600	90.300	91.169	91.117	359
2023-09-08	91.200	91.200	90.100	90.200	90.148	818
2023-09-07	92.200	92.200	91.000	91.100	91.048	415
2023-09-06	92.800	93.100	91.700	92.221	92.168	490
2023-09-05	94.400	95.200	92.896	94.297	94.243	818
2023-09-04	94.800	95.454	93.778	95.043	94.989	2,037

← NewerPage 12 of 20 · 1,167 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.