Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	83.600	83.600	82.600	82.661	82.595	847
2023-03-06	83.200	83.999	83.200	83.913	83.846	108
2023-03-03	82.800	84.200	82.800	83.327	83.260	1,298
2023-03-02	81.800	81.800	81.000	81.592	81.527	363
2023-03-01	82.600	82.600	81.000	81.000	80.935	446
2023-02-28	83.200	83.200	80.400	81.000	80.935	1,325
2023-02-27	83.800	84.199	81.800	82.882	82.816	2,004
2023-02-24	84.000	84.000	83.599	83.681	83.614	154
2023-02-23	84.000	84.000	83.799	83.826	83.759	173
2023-02-22	84.000	84.000	82.600	82.799	82.733	296
2023-02-21	83.600	84.811	83.600	84.106	84.039	674
2023-02-20	84.200	84.999	84.200	84.954	84.886	316
2023-02-17	85.400	85.999	85.400	85.403	85.335	442
2023-02-16	86.200	86.200	85.787	85.787	85.719	102
2023-02-15	86.600	86.600	85.200	85.209	85.141	787
2023-02-14	86.600	86.600	86.199	86.199	86.131	282
2023-02-13	85.800	86.200	85.800	86.199	86.131	61
2023-02-10	86.000	86.000	85.999	85.999	85.931	153
2023-02-09	85.400	86.400	85.400	86.199	86.131	1,257
2023-02-08	86.400	86.400	85.797	85.999	85.931	361
2023-02-07	86.400	86.400	86.000	86.199	86.131	903
2023-02-06	87.000	87.000	86.400	86.600	86.531	979
2023-02-03	85.400	86.800	85.400	86.527	86.458	125
2023-02-02	85.800	85.820	85.230	85.599	85.531	121
2023-02-01	86.000	86.000	85.599	85.599	85.531	806
2023-01-31	85.600	85.600	84.999	84.999	84.932	178
2023-01-30	85.400	85.400	85.197	85.197	85.129	602
2023-01-27	85.200	85.400	84.600	84.600	84.533	151
2023-01-26	85.200	86.000	85.200	85.736	85.667	1,253
2023-01-25	85.600	85.600	83.799	83.799	83.733	243
2023-01-24	85.600	85.600	84.997	84.997	84.929	381
2023-01-23	85.400	85.800	83.599	83.599	83.532	440
2023-01-20	83.800	83.800	82.200	83.208	83.142	809
2023-01-19	81.200	82.000	81.200	81.718	81.653	184
2023-01-18	81.219	81.400	81.199	81.287	81.222	358
2023-01-17	80.800	81.200	80.600	80.934	80.869	754
2023-01-16	78.800	80.800	78.800	79.542	79.479	724
2023-01-13	78.782	78.782	78.526	78.526	78.463	123
2023-01-12	78.800	78.982	78.599	78.599	78.537	226
2023-01-11	79.200	79.203	78.399	79.203	79.140	69
2023-01-10	80.000	80.400	79.600	79.903	79.839	114
2023-01-09	80.200	80.800	80.200	80.603	80.539	408
2023-01-06	80.000	80.200	79.865	80.000	79.936	1,234
2023-01-05	79.800	80.400	79.600	79.999	79.936	547
2023-01-04	80.000	80.000	79.599	79.730	79.666	518
2023-01-03	77.200	79.286	77.200	79.286	79.223	723
2022-12-30	77.800	77.800	76.599	76.599	76.538	200
2022-12-29	77.800	78.000	77.800	77.808	77.746	386
2022-12-28	77.600	77.600	77.200	77.200	77.138	467
2022-12-23	77.600	77.600	77.200	77.400	77.338	849
2022-12-22	77.600	77.800	77.200	77.431	77.369	829
2022-12-21	78.200	78.200	77.400	77.780	77.718	881
2022-12-20	77.600	77.800	76.400	77.663	77.601	1,031
2022-12-19	77.800	77.800	76.600	76.808	76.746	770
2022-12-16	77.600	78.008	76.600	78.008	77.946	529
2022-12-15	77.600	77.600	76.984	77.317	77.255	562
2022-12-14	77.800	78.097	77.206	77.206	77.144	216
2022-12-13	77.000	78.525	77.000	78.277	78.215	165
2022-12-12	78.000	78.600	76.200	77.799	77.737	1,517
2022-12-09	79.200	79.200	78.999	78.999	78.936	79

← NewerPage 15 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.