Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	127.20	127.60	127.20	127.60	127.56	15,027
2025-05-13	127.20	127.20	126.60	126.60	126.56	256
2025-05-12	128.20	130.20	127.20	127.20	127.16	705
2025-05-09	130.00	130.00	129.20	129.80	129.76	694
2025-05-08	128.80	131.60	128.80	131.00	130.96	873
2025-05-07	129.00	129.00	129.00	129.00	128.96	40
2025-05-06	127.60	129.00	126.80	129.00	128.96	688
2025-05-02	123.40	126.20	123.40	126.20	126.16	926
2025-04-30	124.20	124.20	121.20	122.60	122.56	1,137
2025-04-29	123.60	123.80	123.40	123.60	123.56	1,635
2025-04-28	122.60	122.60	122.00	122.40	122.36	536
2025-04-25	120.20	121.60	120.20	121.20	121.16	945
2025-04-24	119.00	120.00	118.80	119.80	119.76	306
2025-04-23	117.00	118.60	117.00	118.60	118.56	392
2025-04-22	114.40	117.00	114.40	116.80	116.76	209
2025-04-17	115.80	115.80	113.00	114.60	114.56	611
2025-04-16	114.60	117.00	114.60	117.00	116.96	89
2025-04-15	112.40	113.00	112.00	112.61	112.57	3,228
2025-04-14	106.20	111.00	106.20	109.80	109.76	187
2025-04-11	107.20	107.20	107.20	107.20	107.16	80
2025-04-10	106.80	108.00	106.80	107.80	107.76	647
2025-04-09	103.80	103.80	102.20	103.60	103.56	1,009
2025-04-08	102.00	104.80	102.00	104.60	104.56	1,144
2025-04-07	101.00	101.80	101.00	101.80	101.77	53
2025-04-04	105.00	105.00	102.30	103.40	103.36	1,195
2025-04-03	106.40	106.40	105.80	105.80	105.76	462
2025-04-02	107.00	107.00	106.40	107.00	106.96	310
2025-04-01	106.40	107.20	106.40	107.20	107.16	16
2025-03-31	104.80	105.40	104.80	105.40	105.36	162
2025-03-28	105.00	105.00	105.00	105.00	104.96	1
2025-03-27	105.20	105.20	105.20	105.20	105.16	3
2025-03-25	103.60	105.00	103.60	105.00	104.96	87
2025-03-24	104.80	104.80	104.60	104.60	104.56	142
2025-03-21	104.00	104.00	103.60	103.60	103.56	24
2025-03-20	104.80	105.00	104.60	104.60	104.56	110
2025-03-19	104.80	104.80	104.80	104.80	104.76	88
2025-03-18	104.40	105.00	104.40	105.00	104.96	117
2025-03-17	105.00	105.20	104.80	104.80	104.76	910
2025-03-13	104.80	104.80	103.60	104.00	103.96	434
2025-03-12	103.60	103.60	103.60	103.60	103.56	1
2025-03-11	105.00	105.00	105.00	105.00	104.96	7
2025-03-10	104.80	105.20	104.80	105.20	105.16	146
2025-03-07	102.60	104.00	102.60	104.00	103.96	269
2025-03-06	103.40	103.40	102.00	102.80	102.77	445
2025-03-05	102.80	103.40	102.60	103.00	102.97	1,062
2025-03-04	102.60	102.60	102.00	102.00	101.97	61
2025-03-03	101.40	101.40	101.40	101.40	101.37	23
2025-02-28	100.80	100.80	100.80	100.80	100.77	20
2025-02-27	102.00	102.00	101.60	101.60	101.57	50
2025-02-26	102.20	102.20	100.60	101.80	101.77	70
2025-02-25	102.00	102.00	101.20	101.20	101.17	276
2025-02-24	103.20	103.20	102.40	102.40	102.37	235
2025-02-21	103.60	103.60	102.40	102.40	102.37	62
2025-02-20	102.20	102.40	102.00	102.00	101.97	35
2025-02-19	102.60	102.80	101.60	102.00	101.97	100
2025-02-18	102.00	103.20	102.00	103.20	103.16	91
2025-02-17	101.80	101.80	101.40	101.80	101.77	287
2025-02-14	101.40	101.80	101.40	101.80	101.77	14
2025-02-13	100.00	100.00	100.00	100.00	99.966	629
2025-02-12	97.700	98.800	97.700	98.800	98.766	77

← NewerPage 7 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.