Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	187.30	187.40	186.20	186.20	186.17	140
2026-05-05	183.60	185.20	183.60	183.94	183.91	292
2026-04-30	185.00	187.80	184.80	186.04	186.02	3,715
2026-04-29	187.40	187.40	185.18	186.70	186.67	833
2026-04-28	188.40	188.40	187.18	187.55	187.52	984
2026-04-27	188.40	190.40	188.20	189.48	189.45	1,298
2026-04-24	188.40	190.20	188.40	188.93	188.90	1,477
2026-04-23	189.80	190.20	189.20	189.67	189.64	6,381
2026-04-22	189.30	192.20	188.00	191.00	190.97	18,473
2026-04-21	186.70	187.80	186.40	187.18	187.15	490
2026-04-20	186.80	187.40	185.20	186.62	186.59	30,560
2026-04-17	185.40	186.90	184.80	185.65	185.62	58,965
2026-04-16	179.00	183.60	178.20	181.06	181.03	5,682
2026-04-15	176.80	178.00	175.20	175.60	175.57	591
2026-04-14	174.80	179.00	173.60	173.60	173.57	1,152
2026-04-13	176.60	178.83	169.81	173.62	173.59	198
2026-04-10	168.20	169.20	167.80	169.02	168.99	512
2026-04-09	170.40	170.40	168.40	170.20	170.17	385
2026-04-08	168.60	169.65	168.20	168.60	168.57	623
2026-04-07	166.10	166.90	164.40	166.46	166.43	985
2026-04-02	161.60	164.20	160.80	163.38	163.35	1,999
2026-04-01	162.40	163.80	161.27	163.10	163.07	356
2026-03-31	159.60	160.20	158.27	160.20	160.18	465
2026-03-30	158.90	159.80	157.40	157.40	157.38	2,846
2026-03-27	157.30	159.86	157.00	159.22	159.20	250
2026-03-26	162.80	162.80	161.60	162.01	161.99	298
2026-03-25	164.40	164.40	161.20	163.46	163.44	6,812
2026-03-24	161.90	163.80	161.32	163.80	163.78	1,288
2026-03-23	156.00	164.40	154.53	162.40	162.38	191
2026-03-20	162.20	163.10	159.18	160.31	160.29	2,569
2026-03-19	162.20	163.30	160.10	163.14	163.11	3,393
2026-03-18	164.00	164.40	162.60	163.99	163.97	1,601
2026-03-17	159.60	162.20	159.60	161.39	161.37	2,101
2026-03-16	161.30	161.66	158.60	159.90	159.88	787
2026-03-13	163.80	165.20	162.00	163.36	163.34	655
2026-03-12	163.40	164.20	162.42	162.42	162.39	1,775
2026-03-11	160.60	163.30	159.90	161.88	161.86	3,519
2026-03-10	161.80	162.60	160.79	160.79	160.77	5,109
2026-03-09	154.40	159.00	153.60	155.92	155.89	1,981
2026-03-06	159.20	159.20	156.20	157.02	156.99	766
2026-03-05	162.00	162.60	160.80	161.30	161.28	1,289
2026-03-04	159.20	163.40	159.20	161.06	161.03	485
2026-03-03	159.80	160.60	157.60	160.60	160.58	2,652
2026-03-02	159.50	163.30	159.50	162.73	162.71	1,683
2026-02-27	162.60	163.60	161.47	161.47	161.44	3,423
2026-02-26	160.40	161.00	159.00	160.67	160.64	643
2026-02-25	158.00	159.80	157.80	157.80	157.78	2,574
2026-02-24	157.00	158.00	156.80	157.08	157.05	2,745
2026-02-23	154.40	156.00	154.40	154.84	154.82	1,276
2026-02-20	154.00	156.20	153.80	154.14	154.12	2,754
2026-02-19	153.20	154.00	151.80	153.25	153.23	370
2026-02-18	154.40	155.80	152.40	153.27	153.24	1,384
2026-02-17	152.20	153.20	150.20	150.98	150.96	525
2026-02-16	153.00	154.20	152.80	154.20	154.17	558
2026-02-13	149.80	152.40	149.10	149.73	149.71	2,586
2026-02-12	150.20	150.60	148.80	150.40	150.38	1,034
2026-02-11	148.20	150.40	148.00	148.94	148.92	1,943
2026-02-10	149.40	150.20	149.04	149.82	149.79	551
2026-02-09	148.60	150.60	147.00	150.02	149.99	2,251
2026-02-06	143.40	147.60	143.40	147.59	147.57	428

← NewerPage 3 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.