Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	150.60	151.40	149.70	150.39	150.36	182
2025-08-11	149.90	150.80	149.90	150.31	150.29	183
2025-08-08	149.00	149.60	149.00	149.15	149.13	186
2025-08-07	147.30	151.20	147.30	149.48	149.46	541
2025-08-06	149.20	149.40	147.80	148.72	148.70	1,845
2025-08-05	147.00	148.80	147.00	147.75	147.73	192
2025-08-04	145.30	147.80	143.20	146.12	146.10	588
2025-07-31	145.80	146.80	145.60	146.18	146.16	786
2025-07-30	144.00	145.80	144.00	145.16	145.14	577
2025-07-29	143.50	144.90	143.50	144.48	144.45	402
2025-07-28	142.80	143.80	142.40	143.09	143.07	7,500
2025-07-25	143.00	143.00	141.60	142.37	142.35	367
2025-07-24	139.99	142.60	139.87	140.83	140.81	2,798
2025-07-23	137.80	139.20	137.00	138.41	138.39	17,102
2025-07-22	139.30	139.30	138.00	138.20	138.18	169
2025-07-21	139.00	140.20	138.90	139.40	139.38	2,330
2025-07-18	138.60	138.60	137.40	137.46	137.44	931
2025-07-17	135.60	136.80	135.60	136.80	136.78	1,266
2025-07-16	134.00	135.60	133.80	134.60	134.58	596
2025-07-15	133.70	135.20	133.70	134.60	134.58	664
2025-07-14	132.80	134.00	132.80	134.00	133.98	97
2025-07-11	131.00	131.60	130.80	131.40	131.38	551
2025-07-10	131.70	132.00	131.00	131.00	130.98	329
2025-07-09	131.20	132.80	131.20	132.00	131.98	372
2025-07-08	131.90	131.90	130.90	130.95	130.93	198
2025-07-07	132.00	132.00	130.80	131.20	131.18	397
2025-07-04	130.20	130.20	129.60	129.80	129.78	158
2025-07-03	130.80	130.80	130.00	130.40	130.38	2,728
2025-07-02	131.30	131.60	130.80	130.80	130.78	2,226
2025-07-01	130.20	133.00	130.20	133.00	132.98	619
2025-06-30	130.00	130.90	129.20	130.20	130.18	7,003
2025-06-27	129.60	130.20	129.20	130.20	130.18	452
2025-06-26	128.60	129.80	128.60	129.60	129.58	744
2025-06-25	128.20	128.80	128.20	128.40	128.38	521
2025-06-24	128.60	129.00	128.00	128.00	127.98	227
2025-06-23	126.00	127.40	125.40	127.40	127.38	916
2025-06-20	125.10	125.80	125.00	125.80	125.78	150
2025-06-19	124.80	125.40	124.40	124.40	124.38	355
2025-06-18	126.20	126.20	126.20	126.20	126.18	4
2025-06-17	125.20	127.00	125.20	126.00	125.98	33,401
2025-06-16	126.00	127.10	125.40	125.60	125.58	485
2025-06-13	125.40	125.40	123.40	123.40	123.38	615
2025-06-12	126.40	127.20	126.40	126.70	126.68	314
2025-06-11	128.00	128.00	127.00	127.00	126.98	446
2025-06-10	128.00	128.20	126.60	127.00	126.98	373
2025-06-06	128.00	128.80	128.00	128.80	128.78	1,212
2025-06-05	128.00	128.00	127.60	128.00	127.98	198
2025-06-04	127.80	127.80	126.90	127.36	127.34	493
2025-06-03	127.60	127.80	126.70	126.80	126.78	88
2025-06-02	127.40	127.60	126.60	127.60	127.58	937
2025-05-30	129.20	129.60	127.30	129.46	129.44	1,695
2025-05-28	128.80	129.20	128.20	128.60	128.58	225
2025-05-27	128.60	129.40	128.20	128.20	128.18	523
2025-05-23	127.60	127.60	126.80	127.20	127.18	211
2025-05-22	126.60	127.00	126.60	127.00	126.98	454
2025-05-21	125.90	127.80	125.90	127.40	127.38	334
2025-05-20	127.20	127.20	125.50	126.40	126.38	466
2025-05-19	125.20	126.40	125.10	126.40	126.38	275
2025-05-16	123.60	124.80	123.60	124.80	124.78	1,930
2025-05-15	123.80	125.60	123.80	124.60	124.58	2,730

← NewerPage 6 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.