Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	142.80	143.80	141.60	143.40	143.38	1,188
2026-02-04	142.40	144.00	141.90	143.31	143.29	764
2026-02-03	145.40	145.40	144.00	144.51	144.49	514
2026-02-02	141.20	141.40	140.80	141.40	141.38	439
2026-01-30	140.80	142.30	140.20	142.06	142.04	355
2026-01-29	140.00	140.80	139.60	140.36	140.34	517
2026-01-28	141.80	141.80	140.20	140.49	140.47	1,718
2026-01-27	140.70	141.20	139.80	141.00	140.98	311
2026-01-26	141.19	141.31	141.10	141.10	141.08	996
2026-01-23	140.40	141.59	140.40	141.59	141.57	503
2026-01-22	141.80	141.80	140.58	141.02	141.00	688
2026-01-21	138.10	138.30	137.39	138.11	138.09	1,125
2026-01-20	135.60	137.40	135.60	136.85	136.83	1,820
2026-01-19	139.40	139.40	137.40	138.00	137.98	2,547
2026-01-16	137.80	139.90	137.80	139.19	139.17	1,900
2026-01-15	135.00	138.80	135.00	136.96	136.94	2,879
2026-01-14	138.40	138.40	135.20	135.80	135.78	1,451
2026-01-13	138.40	139.40	138.20	138.74	138.72	2,417
2026-01-12	142.20	142.20	140.80	142.14	142.11	242
2026-01-09	141.10	142.60	141.10	141.51	141.49	391
2026-01-08	144.50	144.60	142.90	143.39	143.37	1,582
2026-01-07	141.90	143.60	141.90	142.07	142.05	3,638
2026-01-06	142.10	142.87	142.10	142.80	142.78	431
2026-01-05	140.40	142.00	138.50	138.71	138.69	679
2025-12-30	138.40	140.20	138.10	138.40	138.38	1,467
2025-12-29	138.60	138.60	137.20	138.60	138.58	1,250
2025-12-23	138.20	138.96	138.20	138.40	138.38	1,051
2025-12-22	138.60	139.00	137.20	138.60	138.58	702
2025-12-19	139.60	139.60	138.40	139.00	138.98	972
2025-12-18	137.30	139.79	136.60	139.79	139.77	5,296
2025-12-17	140.40	141.00	139.60	139.60	139.58	1,120
2025-12-16	140.00	140.20	139.40	139.84	139.82	105
2025-12-15	139.20	140.00	138.80	139.04	139.02	687
2025-12-12	136.80	139.40	136.80	138.55	138.53	1,633
2025-12-11	135.60	136.80	135.60	135.93	135.91	2,115
2025-12-10	135.40	136.00	135.20	135.50	135.48	1,088
2025-12-09	138.40	139.00	137.38	137.99	137.97	2,582
2025-12-08	139.60	139.60	137.60	137.85	137.83	3,319
2025-12-05	138.93	139.25	138.80	139.25	139.23	1,220
2025-12-04	138.40	138.60	137.60	138.48	138.46	642
2025-12-03	138.00	138.80	138.00	138.00	137.98	371
2025-12-02	139.90	140.00	139.00	140.00	139.98	2,528
2025-12-01	138.00	140.00	138.00	139.40	139.38	1,024
2025-11-28	139.40	139.40	138.80	138.80	138.78	1,050
2025-11-27	139.60	139.60	137.00	139.00	138.98	800
2025-11-26	144.40	145.00	143.80	144.40	144.38	743
2025-11-25	142.60	142.60	141.20	141.20	141.18	57
2025-11-24	142.00	143.20	141.76	142.20	142.18	887
2025-11-21	139.40	140.30	138.87	138.99	138.97	4,426
2025-11-20	141.20	142.40	140.40	141.40	141.38	723
2025-11-19	138.20	140.00	138.00	139.10	139.07	1,476
2025-11-18	139.00	139.00	137.20	137.85	137.83	6,680
2025-11-17	139.00	140.20	138.10	139.13	139.11	1,301
2025-11-14	138.60	139.60	137.40	138.93	138.91	881
2025-11-13	140.80	141.40	139.80	140.80	140.78	5,696
2025-11-12	140.80	140.80	139.40	140.06	140.04	4,160
2025-11-11	138.80	140.01	138.60	139.00	138.98	1,495
2025-11-10	137.60	139.40	137.60	139.14	139.12	374
2025-11-07	136.60	136.60	136.23	136.40	136.37	667
2025-11-06	138.20	138.80	137.00	138.01	137.98	580

← NewerPage 4 of 20 · 1,167 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.