Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	78.000	78.000	77.799	77.799	77.737	199
2022-09-13	79.400	79.400	78.200	78.496	78.434	1,747
2022-09-12	79.600	79.600	79.000	79.003	78.940	2,218
2022-09-09	77.800	79.800	77.800	77.803	77.741	1,663
2022-09-08	78.200	78.200	76.848	77.853	77.791	1,430
2022-09-07	79.200	79.200	77.999	78.642	78.579	1,714
2022-09-06	81.200	81.200	79.670	79.670	79.607	217
2022-09-05	83.400	83.600	81.733	82.574	82.508	1,506
2022-09-02	80.200	81.403	79.400	81.167	81.102	1,183
2022-09-01	81.000	81.269	79.800	81.269	81.204	232
2022-08-31	82.280	83.332	82.280	83.332	83.265	792
2022-08-30	83.200	83.400	82.400	82.761	82.695	1,118
2022-08-26	82.400	83.199	81.600	83.199	83.133	712
2022-08-25	82.200	82.400	82.181	82.199	82.134	286
2022-08-24	81.000	82.000	81.000	81.999	81.934	395
2022-08-23	82.400	82.400	81.574	81.574	81.509	160
2022-08-22	81.200	82.400	81.200	81.730	81.665	616
2022-08-19	82.800	84.200	82.800	83.814	83.747	674
2022-08-18	82.824	82.999	82.697	82.697	82.631	1,044
2022-08-17	83.400	83.600	82.400	83.240	83.174	1,677
2022-08-16	82.600	82.600	81.000	82.062	81.996	1,611
2022-08-15	81.200	82.000	80.903	80.903	80.838	1,715
2022-08-12	79.000	80.400	79.000	80.196	80.132	281
2022-08-11	79.800	79.800	79.158	79.399	79.336	450
2022-08-10	78.400	78.800	78.120	78.120	78.058	421
2022-08-09	78.000	78.003	77.600	77.966	77.904	1,446
2022-08-08	79.200	79.600	78.400	78.673	78.610	1,613
2022-08-05	78.800	79.172	78.400	78.571	78.509	1,020
2022-08-04	76.000	79.400	76.000	78.478	78.415	5,107
2022-08-03	75.400	75.400	74.999	75.133	75.073	908
2022-08-02	75.200	75.200	74.600	75.137	75.077	274
2022-07-29	74.800	74.800	74.799	74.799	74.740	215
2022-07-28	74.600	74.800	73.699	74.005	73.946	1,133
2022-07-27	72.400	74.600	72.400	74.195	74.136	2,363
2022-07-26	72.600	72.787	72.400	72.787	72.729	1,029
2022-07-25	74.000	74.000	73.599	73.999	73.940	546
2022-07-22	72.400	73.000	72.400	72.997	72.938	1,877
2022-07-21	73.600	73.800	72.999	72.999	72.941	1,107
2022-07-20	74.200	74.200	72.400	73.712	73.653	1,606
2022-07-19	74.227	74.599	74.199	74.199	74.140	962
2022-07-18	74.800	75.600	74.646	74.646	74.586	847
2022-07-15	74.200	75.000	74.199	74.557	74.498	1,693
2022-07-14	76.000	76.200	74.400	74.673	74.614	4,126
2022-07-13	75.400	78.000	75.400	77.047	76.986	3,999
2022-07-12	74.400	75.800	74.400	74.846	74.787	1,042
2022-07-11	75.400	75.400	75.080	75.080	75.020	857
2022-07-08	74.600	75.600	74.600	75.109	75.049	1,075
2022-07-07	74.400	74.400	74.309	74.309	74.250	387
2022-07-06	73.000	74.600	73.000	73.220	73.162	1,821
2022-07-05	74.400	74.400	72.600	73.154	73.096	694
2022-07-04	74.600	74.600	74.000	74.391	74.331	1,319
2022-07-01	74.800	74.800	74.400	74.470	74.410	559
2022-06-30	74.000	75.208	73.800	73.868	73.809	1,445
2022-06-29	72.000	75.000	71.998	72.391	72.333	3,424
2022-06-28	72.600	72.600	71.577	71.902	71.844	414
2022-06-27	70.600	70.999	70.399	70.999	70.943	1,038
2022-06-24	69.200	69.800	69.200	69.799	69.744	859
2022-06-23	68.666	68.950	68.666	68.950	68.895	227
2022-06-22	68.800	69.200	68.000	68.682	68.627	1,368
2022-06-21	68.600	70.000	68.584	69.799	69.744	974

← NewerPage 17 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.