Burkhalter Holding AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	65.200	65.464	65.200	65.464	65.382	157
2021-11-30	63.100	65.100	63.100	65.100	65.018	345
2021-11-26	63.870	63.999	63.839	63.839	63.759	501
2021-11-24	65.300	65.300	65.300	65.300	65.218	340
2021-11-22	65.896	65.896	65.896	65.896	65.813	63
2021-11-19	65.700	66.659	65.700	66.659	66.575	666
2021-11-18	66.000	66.260	66.000	66.260	66.177	195
2021-11-16	68.400	68.400	67.374	67.374	67.290	101
2021-11-15	66.900	68.874	66.115	68.874	68.788	659
2021-11-12	65.200	65.400	65.200	65.400	65.318	196
2021-11-10	65.699	65.699	65.699	65.699	65.617	17
2021-11-09	66.100	66.100	65.800	66.017	65.935	172
2021-11-08	66.100	66.800	66.100	66.800	66.716	131
2021-11-05	66.500	66.500	66.001	66.001	65.918	54
2021-11-04	66.700	66.700	66.700	66.700	66.616	31
2021-11-03	66.500	66.500	66.400	66.400	66.316	149
2021-10-29	66.200	66.200	65.800	66.200	66.117	193
2021-10-28	65.400	65.400	65.400	65.400	65.318	37
2021-10-27	64.715	64.715	64.715	64.715	64.634	15
2021-10-26	64.895	64.895	64.895	64.895	64.814	78
2021-10-25	64.285	64.285	64.100	64.100	64.019	132

← NewerPage 20 of 20 · 1,161 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.