Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	91.400	91.600	91.200	91.600	91.569	173
2024-10-11	91.300	91.300	90.950	91.200	91.169	215
2024-10-10	91.800	91.800	91.800	91.800	91.769	500
2024-10-09	90.600	90.900	90.300	90.600	90.569	1,439
2024-10-08	90.600	90.600	90.600	90.600	90.569	100
2024-10-04	89.300	89.700	88.700	89.600	89.570	236
2024-10-03	89.200	89.700	89.200	89.700	89.670	690
2024-09-30	90.000	90.000	89.400	89.700	89.670	37
2024-09-26	90.500	90.500	90.500	90.500	90.469	227
2024-09-24	88.300	88.300	88.200	88.200	88.170	135
2024-09-23	89.600	89.700	89.100	89.100	89.070	73
2024-09-20	89.500	90.100	88.900	90.100	90.069	2,630
2024-09-19	89.100	89.700	89.100	89.200	89.170	489
2024-09-18	87.800	88.700	87.700	88.700	88.670	351
2024-09-17	88.800	88.800	88.200	88.200	88.170	29
2024-09-16	87.600	88.500	87.600	88.500	88.470	111
2024-09-13	87.500	87.500	87.500	87.500	87.470	203
2024-09-12	87.500	87.800	87.500	87.800	87.770	56
2024-09-11	88.300	88.300	87.600	87.600	87.570	103
2024-09-06	88.400	88.400	88.400	88.400	88.370	40
2024-09-05	88.600	88.600	88.600	88.600	88.570	700
2024-09-04	89.000	89.800	89.000	89.800	89.770	308
2024-08-30	90.100	90.100	90.100	90.100	90.069	60
2024-08-29	89.200	89.200	89.000	89.000	88.970	309
2024-08-27	89.300	89.300	89.100	89.100	89.070	94
2024-08-22	90.000	90.000	90.000	90.000	89.969	164
2024-08-16	89.200	89.900	89.200	89.900	89.869	130
2024-08-15	89.400	89.400	89.400	89.400	89.370	4
2024-08-12	87.500	87.500	87.300	87.400	87.370	176
2024-08-08	87.500	87.500	87.500	87.500	87.470	14
2024-08-07	88.200	88.200	87.400	87.400	87.370	380
2024-08-06	87.200	87.200	87.200	87.200	87.170	20
2024-08-05	85.300	85.300	85.100	85.300	85.271	550
2024-08-02	87.400	87.400	86.800	86.800	86.771	15
2024-07-30	89.300	89.300	89.200	89.200	89.170	40
2024-07-25	87.600	87.600	87.600	87.600	87.570	19
2024-07-24	89.200	89.400	89.200	89.400	89.370	1,621
2024-07-22	88.400	88.400	88.400	88.400	88.370	11
2024-07-19	88.800	88.800	88.800	88.800	88.770	8
2024-07-18	88.800	88.900	88.400	88.864	88.833	552
2024-07-17	89.000	89.300	89.000	89.200	89.170	20
2024-07-16	90.000	90.000	90.000	90.000	89.969	810
2024-07-12	90.500	90.500	90.500	90.500	90.469	52
2024-07-11	89.500	89.800	89.500	89.800	89.770	46
2024-07-09	90.600	90.600	90.200	90.200	90.169	463
2024-07-04	91.500	91.500	91.500	91.500	91.469	7
2024-07-02	91.000	91.000	90.800	90.800	90.769	64
2024-06-28	92.000	92.000	92.000	92.000	91.969	386
2024-06-26	91.100	91.100	90.000	90.400	90.369	23
2024-06-25	92.200	92.200	92.200	92.200	92.169	48
2024-06-24	92.100	93.000	92.100	93.000	92.968	171
2024-06-21	91.900	92.700	91.900	92.700	92.669	38
2024-06-20	93.000	93.000	92.900	92.900	92.868	103
2024-06-19	92.000	92.100	92.000	92.000	91.969	18
2024-06-18	91.100	91.100	91.100	91.100	91.069	16
2024-06-17	90.900	90.900	90.900	90.900	90.869	12
2024-06-14	90.600	90.600	89.900	89.900	89.869	103
2024-06-13	91.200	91.300	91.200	91.300	91.269	69
2024-06-12	91.100	91.100	91.100	91.100	91.069	461
2024-06-11	90.700	91.000	90.700	91.000	90.969	50

← NewerPage 9 of 20 · 1,160 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.