Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	98.100	98.400	98.000	98.400	98.367	580
2025-02-07	98.200	98.600	98.200	98.400	98.367	191
2025-02-05	97.200	97.200	97.200	97.200	97.167	85
2025-02-03	96.700	96.700	96.700	96.700	96.667	200
2025-01-31	97.100	97.200	97.100	97.200	97.167	29
2025-01-30	98.100	98.200	98.000	98.200	98.167	85
2025-01-29	97.600	97.700	97.500	97.700	97.667	202
2025-01-28	97.100	97.300	97.100	97.300	97.267	279
2025-01-27	96.400	96.500	96.400	96.400	96.367	18
2025-01-24	98.000	98.000	98.000	98.000	97.967	4
2025-01-23	98.000	98.000	98.000	98.000	97.967	200
2025-01-21	97.400	97.400	96.100	97.100	97.067	123
2025-01-20	97.000	97.000	97.000	97.000	96.967	160
2025-01-17	96.700	97.000	96.700	97.000	96.967	130
2025-01-16	95.400	96.400	95.400	96.400	96.367	273
2025-01-15	94.000	94.800	94.000	94.800	94.768	459
2025-01-13	93.900	93.900	93.900	93.900	93.868	4
2025-01-09	93.500	93.500	93.500	93.500	93.468	207
2025-01-08	93.891	93.891	93.891	93.891	93.859	7
2025-01-07	92.500	92.500	92.500	92.500	92.469	7
2025-01-06	91.000	91.000	91.000	91.000	90.969	692
2025-01-03	91.200	91.300	91.100	91.100	91.069	57
2024-12-30	90.900	90.900	90.700	90.700	90.669	246
2024-12-27	89.700	89.900	89.700	89.900	89.869	5
2024-12-20	89.200	89.200	89.200	89.200	89.170	91
2024-12-19	88.200	88.600	88.200	88.300	88.270	44
2024-12-18	89.200	89.200	88.900	88.900	88.870	12
2024-12-17	88.900	89.000	88.900	88.900	88.870	210
2024-12-16	89.900	89.900	89.000	89.100	89.070	176
2024-12-13	91.000	91.100	90.500	91.100	91.069	682
2024-12-12	91.800	91.800	90.100	90.100	90.069	39
2024-12-11	91.700	91.700	91.700	91.700	91.669	29
2024-12-10	90.800	91.300	90.800	91.300	91.269	264
2024-12-09	91.000	91.000	91.000	91.000	90.969	24
2024-12-06	91.500	91.800	91.500	91.600	91.569	428
2024-12-05	93.000	93.000	91.500	91.700	91.669	683
2024-12-04	92.200	92.300	92.200	92.300	92.269	7
2024-12-03	91.600	91.800	91.600	91.800	91.769	85
2024-11-28	91.500	91.500	91.500	91.500	91.469	40
2024-11-27	90.800	90.800	90.800	90.800	90.769	222
2024-11-26	90.700	91.500	90.300	90.500	90.469	483
2024-11-25	91.400	91.400	91.400	91.400	91.369	25
2024-11-20	90.800	91.200	90.600	91.200	91.169	68
2024-11-15	88.800	89.200	88.800	89.200	89.170	299
2024-11-14	87.600	88.700	87.600	88.700	88.670	385
2024-11-13	87.900	87.900	87.900	87.900	87.870	19
2024-11-12	88.900	88.900	88.300	88.300	88.270	109
2024-11-11	89.000	90.200	89.000	90.100	90.069	87
2024-11-06	89.500	89.500	88.800	88.800	88.770	338
2024-11-05	89.100	89.100	89.100	89.100	89.070	5
2024-11-04	89.100	89.100	89.100	89.100	89.070	36
2024-11-01	89.200	89.200	88.400	88.600	88.570	662
2024-10-30	89.700	89.700	89.700	89.700	89.670	345
2024-10-29	90.000	90.000	89.900	89.900	89.869	108
2024-10-28	91.200	91.200	90.200	90.900	90.869	1,212
2024-10-24	90.800	90.800	90.800	90.800	90.769	5
2024-10-18	92.000	92.500	91.900	91.900	91.869	90
2024-10-17	92.100	92.200	91.899	92.100	92.069	458
2024-10-16	91.500	91.500	91.500	91.500	91.469	51
2024-10-15	91.500	91.500	91.500	91.500	91.469	42

← NewerPage 8 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.