Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	136.30	137.00	135.00	136.80	136.80	5,120
2026-07-30	136.40	136.40	134.80	135.21	135.21	170
2026-07-29	135.90	135.90	134.79	134.79	134.79	3,773
2026-07-28	138.80	138.82	136.00	137.94	137.94	510
2026-07-27	141.60	141.60	139.40	139.79	139.79	1,846
2026-07-24	140.63	141.46	140.59	140.59	140.59	1,150
2026-07-23	144.40	144.40	141.40	143.05	143.05	2,192
2026-07-22	143.00	143.80	142.91	143.30	143.30	3,107
2026-07-21	141.20	144.20	141.20	144.20	144.20	2,573
2026-07-20	142.20	142.60	141.20	141.59	141.59	677
2026-07-17	142.40	143.40	141.60	143.09	143.09	372
2026-07-16	145.60	145.60	143.10	145.40	145.40	373
2026-07-15	147.40	148.40	145.80	146.60	146.60	2,634
2026-07-14	145.20	147.90	145.20	146.33	146.33	147
2026-07-13	144.20	145.83	144.20	145.66	145.66	746
2026-07-10	147.80	147.80	145.60	146.73	146.73	1,650
2026-07-09	148.10	148.87	147.20	148.41	148.41	618
2026-07-08	144.60	150.40	144.60	148.29	148.29	9,295
2026-07-07	147.80	148.80	146.20	147.12	147.12	2,379
2026-07-06	151.60	151.60	148.80	150.05	150.05	1,404
2026-07-03	151.90	152.20	151.20	151.71	151.71	564
2026-07-02	153.40	153.40	151.40	152.82	152.82	1,258
2026-07-01	155.40	155.40	152.20	153.78	153.78	953
2026-06-30	153.70	154.02	153.20	153.75	153.75	2,076
2026-06-29	152.40	153.20	151.80	152.80	152.80	3,619
2026-06-26	154.60	154.60	152.60	153.80	153.80	1,202
2026-06-25	156.40	156.40	154.10	154.95	154.95	1,102
2026-06-24	153.20	156.00	153.20	156.00	156.00	664
2026-06-23	156.20	157.20	155.36	156.58	156.58	1,576
2026-06-22	158.60	159.00	155.60	156.00	156.00	223
2026-06-19	158.00	159.40	158.00	159.40	159.40	9,939
2026-06-18	165.20	165.20	159.20	159.60	159.60	903
2026-06-17	164.20	165.20	164.00	164.32	164.32	521
2026-06-16	164.80	165.60	163.00	164.40	164.40	556
2026-06-15	165.00	165.60	164.20	164.67	164.67	1,953
2026-06-12	163.90	164.03	161.60	164.03	164.03	877
2026-06-11	161.20	162.00	160.40	161.26	161.26	555
2026-06-10	161.40	161.80	159.20	161.72	161.72	2,046
2026-06-09	162.70	163.80	161.38	162.72	162.72	687
2026-06-08	163.00	163.20	162.40	162.42	162.42	14,356
2026-06-05	164.10	164.40	163.40	164.31	164.31	554
2026-06-04	163.40	164.40	162.80	163.37	163.37	490
2026-06-03	163.40	164.50	163.20	164.20	164.20	380
2026-06-02	167.20	167.37	165.77	166.35	166.35	2,171
2026-06-01	164.90	166.40	162.20	163.88	163.88	2,410
2026-05-29	164.10	165.21	162.98	162.98	162.98	5,355
2026-05-28	165.00	168.41	164.00	165.00	165.00	519
2026-05-27	169.00	169.00	166.40	166.40	166.40	732
2026-05-26	171.70	171.70	169.00	171.20	171.20	794
2026-05-22	170.80	171.01	169.20	170.02	170.02	1,257
2026-05-21	173.10	173.10	169.38	170.90	170.90	38,548
2026-05-20	169.00	173.00	168.20	170.91	170.91	86,238
2026-05-19	172.40	173.10	168.00	169.74	169.74	1,738
2026-05-18	173.20	173.20	170.20	171.00	171.00	1,302
2026-05-15	175.40	175.40	172.40	173.22	173.22	1,240
2026-05-13	178.80	179.80	177.60	177.80	177.77	1,471
2026-05-12	181.60	182.00	178.40	180.03	180.01	895
2026-05-11	184.60	184.60	182.60	183.10	183.07	80,620
2026-05-08	187.00	187.00	185.20	185.85	185.82	1,192
2026-05-07	187.80	188.61	187.40	187.80	187.77	4,696

← NewerPage 2 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.