Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	345.60	347.60	344.40	345.00	344.65	3,013
2023-11-29	343.40	347.60	341.80	344.80	344.45	7,455
2023-11-28	344.80	345.00	340.00	345.00	344.65	1,366
2023-11-27	345.80	348.40	345.00	345.00	344.65	1,734
2023-11-24	346.39	348.40	345.20	348.40	348.05	689
2023-11-23	347.20	349.00	345.20	346.00	345.65	901
2023-11-22	347.60	350.60	335.00	345.80	345.45	3,020
2023-11-21	353.80	353.80	345.20	346.40	346.05	2,175
2023-11-20	355.60	355.60	350.80	351.40	351.05	951
2023-11-17	354.00	354.40	352.00	353.00	352.65	634
2023-11-16	359.40	359.40	347.80	354.33	353.98	1,118
2023-11-15	358.60	361.20	356.40	358.20	357.84	1,674
2023-11-14	342.20	355.40	342.20	355.00	354.64	1,611
2023-11-13	346.00	348.80	344.00	345.22	344.87	2,558
2023-11-10	347.20	349.20	338.20	343.40	343.06	1,054
2023-11-09	338.00	343.70	337.80	342.60	342.26	1,513
2023-11-08	331.20	337.40	330.00	335.80	335.46	5,733
2023-11-07	333.60	335.40	330.40	331.20	330.87	1,331
2023-11-06	333.80	337.40	330.40	331.39	331.05	1,582
2023-11-03	331.60	340.00	331.60	335.40	335.06	3,090
2023-11-02	323.80	331.60	322.00	330.00	329.67	8,329
2023-11-01	322.20	322.40	319.20	321.55	321.22	1,147
2023-10-31	318.40	323.60	315.23	323.40	323.08	2,933
2023-10-30	319.00	319.00	316.20	318.57	318.25	1,212
2023-10-27	324.20	325.61	313.60	317.20	316.88	2,172
2023-10-26	323.60	324.40	320.20	322.27	321.95	11,016
2023-10-25	321.40	325.00	320.40	323.20	322.88	2,892
2023-10-24	325.60	325.80	322.00	323.41	323.09	514
2023-10-23	322.00	324.20	320.20	324.20	323.87	1,161
2023-10-20	323.80	323.80	320.60	320.80	320.48	560
2023-10-19	327.00	329.03	325.00	326.20	325.87	975
2023-10-18	333.40	333.40	325.00	326.20	325.87	1,383
2023-10-17	335.40	337.00	332.20	334.04	333.71	13,698
2023-10-16	337.80	338.60	334.72	337.00	336.66	713
2023-10-13	344.40	344.60	337.00	337.80	337.46	861
2023-10-12	346.00	350.60	344.60	346.57	346.22	1,394
2023-10-11	344.00	346.80	341.80	344.47	344.12	2,217
2023-10-10	341.20	345.40	341.20	345.20	344.85	1,962
2023-10-09	343.20	343.20	337.80	338.20	337.86	4,650
2023-10-06	336.00	343.20	335.00	341.62	341.28	14,272
2023-10-05	335.60	336.83	333.96	336.23	335.90	1,267
2023-10-04	344.40	344.40	334.00	336.91	336.57	3,606
2023-10-03	347.40	347.40	342.60	343.83	343.49	976
2023-10-02	348.40	356.20	347.60	349.24	348.89	2,269
2023-09-29	350.60	354.80	350.20	352.65	352.30	2,865
2023-09-28	353.00	353.00	346.80	351.40	351.05	2,080
2023-09-27	348.40	349.20	347.00	349.20	348.85	2,552
2023-09-26	351.00	352.60	347.80	349.00	348.65	1,607
2023-09-25	354.80	355.20	351.60	353.01	352.66	1,335
2023-09-22	356.20	356.20	351.80	353.14	352.79	1,140
2023-09-21	360.40	360.40	355.37	355.60	355.24	957
2023-09-20	358.20	362.00	357.00	361.20	360.84	811
2023-09-19	359.60	362.20	357.72	359.18	358.82	731
2023-09-18	362.00	362.00	359.20	361.80	361.44	1,925
2023-09-15	360.20	365.20	359.20	361.20	360.84	1,820
2023-09-14	355.20	357.60	352.00	355.94	355.59	1,167
2023-09-13	356.60	356.80	353.20	355.40	355.04	1,459
2023-09-12	359.00	360.40	356.80	357.60	357.24	926
2023-09-11	358.00	361.80	358.00	359.80	359.44	708
2023-09-08	362.00	362.00	355.60	358.92	358.56	1,396

← NewerPage 13 of 21 · 1,250 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.