Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	139.80	140.40	139.40	139.60	139.58	653
2025-11-04	141.00	141.30	140.00	141.23	141.21	288
2025-11-03	141.80	143.00	140.91	141.82	141.80	183
2025-10-31	143.20	143.80	142.80	143.27	143.25	702
2025-10-30	143.00	144.60	143.00	143.26	143.24	984
2025-10-29	144.20	144.20	143.00	144.00	143.98	156
2025-10-28	145.20	145.30	143.20	143.38	143.35	648
2025-10-27	146.00	146.60	144.80	145.67	145.65	117
2025-10-24	143.80	145.00	141.80	143.14	143.12	352
2025-10-23	143.40	144.20	142.60	143.62	143.60	86
2025-10-22	142.40	144.81	141.80	143.31	143.29	273
2025-10-21	141.00	141.80	140.60	141.08	141.06	533
2025-10-20	139.60	142.20	139.60	141.95	141.93	930
2025-10-17	137.70	140.80	137.40	139.12	139.10	1,267
2025-10-16	140.40	140.60	138.00	138.88	138.86	892
2025-10-15	139.80	142.00	139.00	141.11	141.09	4,280
2025-10-14	136.60	139.40	136.60	137.65	137.63	793
2025-10-13	138.00	138.40	137.00	137.62	137.60	525
2025-10-10	137.30	138.40	137.00	137.54	137.52	393
2025-10-09	140.60	140.60	137.60	139.19	139.17	517
2025-10-08	138.20	140.20	138.20	139.22	139.20	1,723
2025-10-07	135.60	138.50	135.60	137.43	137.41	3,579
2025-10-06	135.20	135.40	133.20	134.80	134.78	1,067
2025-10-03	135.20	136.00	133.80	134.80	134.78	1,063
2025-10-02	134.80	134.80	132.60	134.20	134.18	3,709
2025-10-01	134.20	134.60	133.00	133.90	133.88	802
2025-09-30	134.00	135.60	133.60	135.60	135.58	810
2025-09-29	133.20	134.40	133.00	133.40	133.38	91
2025-09-26	133.00	133.00	131.40	132.20	132.18	1,020
2025-09-25	132.00	133.00	131.40	131.72	131.70	615
2025-09-24	134.00	134.00	132.40	133.00	132.98	1,069
2025-09-23	135.10	135.10	134.40	134.66	134.63	33,003
2025-09-22	136.40	137.00	135.40	136.20	136.18	561
2025-09-19	137.80	138.80	135.60	138.28	138.26	5,358
2025-09-18	138.70	139.60	138.20	138.67	138.64	1,353
2025-09-17	137.40	138.00	136.80	137.20	137.18	3,107
2025-09-16	138.00	138.20	136.00	138.00	137.98	1,498
2025-09-15	138.20	139.20	137.80	138.01	137.99	2,472
2025-09-12	137.20	138.20	136.80	137.51	137.49	654
2025-09-11	135.00	136.80	134.40	136.03	136.01	1,624
2025-09-10	132.20	135.21	132.20	134.23	134.21	1,746
2025-09-09	132.20	132.80	131.80	132.21	132.19	3,104
2025-09-08	133.60	133.60	132.20	132.56	132.54	356
2025-09-05	134.20	134.80	131.20	132.62	132.60	2,505
2025-09-04	132.40	133.20	132.40	132.57	132.55	1,831
2025-09-03	134.60	135.20	132.60	134.87	134.85	684
2025-09-02	132.00	132.80	130.40	132.80	132.78	1,647
2025-09-01	141.00	141.00	126.80	128.02	128.00	8,340
2025-08-29	145.40	146.40	145.40	145.80	145.78	395
2025-08-28	145.60	145.60	143.60	144.40	144.38	760
2025-08-27	146.60	146.60	144.60	145.20	145.18	712
2025-08-26	144.80	147.00	144.80	146.50	146.48	509
2025-08-22	146.20	147.80	145.80	147.40	147.38	609
2025-08-21	148.20	148.20	146.20	146.60	146.58	370
2025-08-20	149.60	149.60	147.20	148.00	147.98	371
2025-08-19	148.50	150.00	148.00	149.40	149.38	650
2025-08-18	147.80	149.40	147.80	148.80	148.78	314
2025-08-15	147.20	148.00	146.80	147.90	147.88	434
2025-08-14	150.60	150.60	149.00	149.20	149.18	518
2025-08-13	152.20	152.60	149.80	151.46	151.43	263

← NewerPage 5 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.