Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	378.80	378.80	375.80	377.10	376.73	2,514
2024-02-26	377.80	379.24	376.36	378.20	377.82	2,450
2024-02-23	376.80	378.84	376.20	377.40	377.02	1,955
2024-02-22	380.40	380.40	375.40	376.64	376.27	1,230
2024-02-21	374.80	374.80	372.20	374.00	373.62	2,420
2024-02-20	370.80	375.23	370.80	373.00	372.63	976
2024-02-19	373.20	375.16	373.20	374.00	373.62	411
2024-02-16	377.20	378.60	375.20	376.40	376.02	4,661
2024-02-15	375.00	375.41	373.20	374.95	374.58	1,249
2024-02-14	375.20	375.20	371.20	371.43	371.06	1,556
2024-02-13	374.80	374.80	367.20	369.40	369.03	2,115
2024-02-12	374.40	374.40	371.40	373.40	373.03	4,491
2024-02-09	374.60	374.60	370.98	371.59	371.21	5,529
2024-02-08	376.00	379.40	374.80	374.99	374.62	10,176
2024-02-07	376.40	376.60	373.80	375.40	375.02	5,757
2024-02-06	370.80	375.40	369.60	374.84	374.46	2,200
2024-02-05	372.80	373.40	367.20	367.80	367.43	2,636
2024-02-02	375.60	378.20	372.20	373.40	373.03	3,687
2024-02-01	368.60	372.40	365.80	370.60	370.23	4,313
2024-01-31	367.00	369.80	366.80	366.80	366.43	1,510
2024-01-30	368.40	368.40	358.60	366.47	366.10	1,735
2024-01-29	366.60	367.00	362.00	366.20	365.83	1,099
2024-01-26	363.00	364.41	363.00	363.44	363.07	2,609
2024-01-25	362.60	365.00	361.20	362.20	361.84	579
2024-01-24	361.40	363.40	360.50	361.09	360.72	9,025
2024-01-23	363.00	365.60	361.00	361.20	360.84	1,524
2024-01-22	359.60	363.00	358.64	362.20	361.84	2,964
2024-01-19	359.00	359.00	353.40	356.46	356.11	3,533
2024-01-18	353.40	358.20	350.32	355.80	355.44	2,229
2024-01-17	356.00	358.00	349.06	349.06	348.71	12,616
2024-01-16	335.00	360.81	335.00	358.40	358.04	1,516
2024-01-15	363.80	366.20	359.96	362.34	361.97	1,312
2024-01-12	364.80	368.40	364.80	366.20	365.83	6,178
2024-01-11	362.00	363.80	361.80	363.00	362.64	1,822
2024-01-10	361.00	361.00	356.00	359.00	358.64	1,469
2024-01-09	360.00	360.20	355.00	358.21	357.85	1,581
2024-01-08	360.00	360.00	349.60	352.16	351.80	1,309
2024-01-05	346.20	348.80	343.49	347.61	347.26	2,610
2024-01-04	345.80	349.00	344.00	349.00	348.65	3,416
2024-01-03	353.00	353.00	336.40	342.20	341.86	2,046
2023-12-29	359.80	359.80	351.40	353.61	353.25	1,962
2023-12-28	354.40	355.20	351.40	351.86	351.51	1,209
2023-12-27	354.20	356.24	352.60	354.00	353.64	1,192
2023-12-22	349.60	353.80	349.60	351.53	351.18	1,067
2023-12-21	349.60	351.60	348.51	349.80	349.45	1,324
2023-12-20	349.00	350.20	345.40	350.20	349.85	21,581
2023-12-19	350.00	351.40	348.06	348.60	348.25	1,536
2023-12-18	344.00	349.00	342.40	345.00	344.65	841
2023-12-15	354.00	354.80	349.80	354.80	354.44	1,925
2023-12-14	351.60	354.80	347.40	351.91	351.56	17,269
2023-12-13	347.20	347.60	344.00	347.40	347.05	1,561
2023-12-12	346.60	349.60	345.00	346.40	346.05	5,524
2023-12-11	345.00	346.80	342.20	344.43	344.09	1,262
2023-12-08	343.00	346.20	340.60	345.80	345.45	1,780
2023-12-07	348.60	348.60	341.96	344.00	343.65	840
2023-12-06	346.20	348.80	343.20	346.40	346.05	4,619
2023-12-05	345.40	347.40	345.00	346.80	346.45	2,908
2023-12-04	350.40	350.40	343.40	344.20	343.85	1,728
2023-12-01	345.00	351.20	345.00	346.80	346.45	2,444
2023-11-30	345.60	347.60	344.40	345.00	344.65	3,013

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.1100 GBX
2025-04-22	0.1100 GBX
2024-04-22	0.1350 GBX
2023-04-21	0.1300 GBX
2022-04-14	0.0950 GBX
2021-04-19	0.0650 GBX
2020-04-28	0.0800 GBX
2019-04-23	0.0800 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.