Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	68.200	68.506	68.200	68.268	68.214	149
2022-06-17	68.200	69.600	68.200	69.267	69.211	659
2022-06-16	68.400	68.979	68.000	68.043	67.989	1,401
2022-06-15	71.000	71.000	70.191	70.644	70.588	480
2022-06-14	72.000	72.000	70.391	71.229	71.173	1,048
2022-06-13	74.000	74.000	71.600	73.999	73.940	659
2022-06-10	76.400	76.400	74.600	75.889	75.829	1,015
2022-06-09	77.000	77.200	76.600	76.606	76.545	1,154
2022-06-08	77.000	77.800	76.800	77.377	77.316	1,154
2022-06-07	79.000	79.000	77.400	77.437	77.375	649
2022-06-01	84.600	87.000	84.367	84.367	84.300	512
2022-05-31	84.400	84.800	82.999	83.199	83.095	530
2022-05-30	82.000	83.800	82.000	83.439	83.334	3,772
2022-05-27	80.000	81.240	79.400	81.240	81.138	1,383
2022-05-25	78.400	79.400	78.400	78.738	78.639	746
2022-05-24	78.800	78.803	78.579	78.579	78.481	213
2022-05-23	78.600	78.600	78.473	78.473	78.375	708
2022-05-20	78.400	78.400	77.200	78.003	77.905	599
2022-05-19	79.200	79.200	77.600	78.399	78.301	815
2022-05-18	79.200	79.400	78.999	78.999	78.900	245
2022-05-17	79.600	79.679	79.400	79.599	79.500	894
2022-05-16	79.400	79.800	79.400	79.400	79.301	232
2022-05-13	78.200	78.600	77.600	77.848	77.751	783
2022-05-12	75.400	77.000	75.000	76.210	76.114	484
2022-05-11	76.000	76.000	74.800	75.899	75.804	713
2022-05-10	76.600	76.600	76.000	76.349	76.253	649
2022-05-09	77.200	77.200	76.796	76.796	76.700	239
2022-05-06	76.600	77.200	76.600	76.799	76.703	641
2022-05-05	77.200	77.400	76.800	77.230	77.133	768
2022-05-04	76.800	76.800	76.615	76.615	76.519	106
2022-05-03	77.400	77.599	77.400	77.599	77.502	511
2022-04-29	77.400	77.400	77.000	77.199	77.103	85
2022-04-28	75.400	76.200	75.000	75.381	75.286	1,168
2022-04-27	75.000	75.800	74.807	74.807	74.713	474
2022-04-26	77.200	77.200	75.391	75.391	75.296	778
2022-04-25	76.200	76.505	75.800	76.505	76.409	708
2022-04-22	78.600	78.600	77.965	77.965	77.867	1,283
2022-04-21	78.200	78.600	77.999	77.999	77.902	1,568
2022-04-20	75.600	76.600	75.600	76.600	76.504	945
2022-04-19	75.200	76.200	74.800	75.199	75.105	1,698
2022-04-14	74.600	75.017	74.600	75.017	74.923	173
2022-04-12	73.800	74.800	73.800	74.800	74.706	74
2022-04-11	74.400	74.400	73.493	73.736	73.643	156
2022-04-08	72.800	72.884	72.600	72.884	72.793	339
2022-04-07	72.800	72.800	72.400	72.597	72.506	286
2022-04-06	72.600	72.600	72.295	72.295	72.205	96
2022-04-05	71.600	73.000	71.600	71.682	71.592	603
2022-04-04	72.400	72.999	72.400	72.799	72.708	511
2022-04-01	72.400	72.400	71.865	72.015	71.924	500
2022-03-31	73.100	73.100	71.499	71.499	71.410	846
2022-03-30	68.500	68.900	68.500	68.700	68.613	255
2022-03-29	68.900	68.900	68.500	68.697	68.611	467
2022-03-25	66.175	66.175	66.175	66.175	66.092	51
2022-03-24	66.413	66.600	66.413	66.600	66.516	65
2022-03-23	66.800	67.400	66.800	67.138	67.054	357
2022-03-22	66.991	66.991	66.852	66.852	66.768	495
2022-03-21	65.400	66.000	65.400	65.413	65.331	644
2022-03-16	64.700	64.700	64.000	64.000	63.919	285
2022-03-15	65.000	65.000	64.772	64.772	64.691	204
2022-03-14	63.700	65.400	63.500	65.400	65.318	424

← NewerPage 18 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.