Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	89.900	90.299	89.897	90.299	90.248	410
2023-06-06	91.200	91.200	89.000	89.791	89.740	1,551
2023-06-05	92.000	92.000	90.500	90.769	90.717	790
2023-06-02	90.800	91.900	90.800	91.891	91.838	2,474
2023-06-01	91.700	91.700	89.800	90.409	90.357	1,578
2023-05-31	92.500	92.619	92.100	92.391	92.338	11,457
2023-05-30	92.600	93.700	92.600	93.134	93.081	2,202
2023-05-26	90.500	92.200	90.500	91.561	91.509	909
2023-05-25	90.500	90.800	90.160	90.517	90.465	1,391
2023-05-24	89.400	90.300	89.400	90.201	90.149	1,285
2023-05-23	91.000	91.403	90.753	91.403	91.351	548
2023-05-22	94.200	94.200	93.000	93.717	93.663	1,078
2023-05-19	94.300	94.399	94.263	94.263	94.209	130
2023-05-17	98.300	98.400	97.400	98.199	98.121	745
2023-05-16	98.600	98.900	98.100	98.608	98.529	310
2023-05-15	98.100	98.499	98.100	98.350	98.272	404
2023-05-12	97.800	98.400	97.800	98.310	98.231	440
2023-05-11	98.200	98.223	97.167	97.297	97.219	391
2023-05-10	98.800	99.000	97.800	98.154	98.076	1,914
2023-05-09	97.000	97.600	97.000	97.199	97.122	344
2023-05-05	95.400	96.900	95.400	96.890	96.813	875
2023-05-04	97.200	97.200	95.603	95.890	95.814	932
2023-05-03	97.000	97.400	96.100	96.760	96.683	807
2023-05-02	96.400	97.300	96.122	96.500	96.423	307
2023-04-28	96.000	96.000	95.478	95.905	95.828	521
2023-04-27	95.700	95.900	95.400	95.599	95.523	836
2023-04-26	95.500	96.600	95.177	96.290	96.214	1,145
2023-04-25	97.900	97.900	94.700	94.916	94.840	1,746
2023-04-24	98.200	98.500	97.400	97.690	97.612	952
2023-04-21	96.900	98.300	96.900	97.765	97.687	1,579
2023-04-20	94.900	96.200	94.899	95.930	95.853	1,078
2023-04-19	94.000	94.900	94.000	94.799	94.724	943
2023-04-18	94.900	95.000	93.800	94.545	94.470	1,028
2023-04-17	94.000	95.000	93.900	94.600	94.525	915
2023-04-14	92.000	93.700	91.700	92.731	92.657	1,030
2023-04-13	90.000	92.300	89.900	91.704	91.631	1,605
2023-04-12	92.000	92.000	89.900	90.503	90.431	1,586
2023-04-11	90.400	90.400	90.179	90.179	90.107	74
2023-04-06	90.000	90.146	89.300	89.845	89.773	977
2023-04-05	88.600	90.000	88.600	89.705	89.633	469
2023-04-04	90.400	90.500	89.299	89.634	89.562	227
2023-04-03	88.500	91.400	86.900	88.885	88.814	2,648
2023-03-31	86.200	87.200	86.000	86.454	86.385	422
2023-03-30	86.600	87.400	86.600	87.038	86.969	62
2023-03-29	85.400	85.800	85.400	85.799	85.731	270
2023-03-28	85.000	85.000	84.600	84.999	84.931	494
2023-03-27	84.600	85.400	84.400	84.746	84.679	244
2023-03-24	84.800	84.800	83.800	83.964	83.897	384
2023-03-23	84.200	85.200	83.800	84.799	84.732	425
2023-03-22	83.400	84.400	83.400	84.097	84.030	1,056
2023-03-21	82.400	83.400	82.400	82.999	82.933	967
2023-03-20	81.000	82.200	80.399	82.199	82.134	1,048
2023-03-17	82.000	82.019	80.934	80.934	80.869	739
2023-03-16	81.600	82.200	80.800	80.882	80.818	647
2023-03-15	81.800	83.200	80.200	80.985	80.921	1,078
2023-03-14	81.000	83.600	81.000	83.200	83.134	906
2023-03-13	79.600	81.000	79.600	80.800	80.736	366
2023-03-10	81.000	81.781	81.000	81.133	81.068	358
2023-03-09	82.400	82.400	82.000	82.000	81.935	71
2023-03-08	82.800	83.000	82.000	82.008	81.943	388

← NewerPage 14 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.