Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	365.40	366.20	360.40	360.40	360.04	581
2023-09-06	361.60	368.40	361.60	366.25	365.88	1,119
2023-09-05	363.20	367.40	361.80	364.44	364.07	1,314
2023-09-04	366.00	366.00	362.80	364.60	364.23	613
2023-09-01	364.80	364.80	360.80	362.60	362.23	676
2023-08-31	365.00	365.00	361.00	363.00	362.64	1,156
2023-08-30	360.80	361.60	359.20	360.60	360.24	511
2023-08-29	361.00	361.80	359.40	360.32	359.95	1,242
2023-08-25	355.20	356.20	354.60	355.04	354.68	470
2023-08-24	362.60	362.60	354.40	354.80	354.44	609
2023-08-23	356.20	358.20	354.76	357.60	357.24	2,135
2023-08-22	353.20	354.40	352.80	354.00	353.64	924
2023-08-21	356.60	357.60	351.60	352.60	352.25	818
2023-08-18	353.60	355.80	351.20	354.40	354.04	1,974
2023-08-17	359.00	359.00	354.80	355.88	355.52	2,641
2023-08-16	358.20	365.20	358.20	363.00	362.64	1,655
2023-08-15	363.20	367.40	359.60	361.12	360.76	2,731
2023-08-14	368.20	369.00	365.40	367.40	367.03	2,396
2023-08-11	372.20	372.64	370.28	371.40	371.03	1,106
2023-08-10	375.40	375.40	372.80	374.60	374.22	3,142
2023-08-09	374.00	377.00	372.40	374.60	374.22	1,720
2023-08-08	379.60	380.00	371.20	371.80	371.43	1,843
2023-08-07	379.80	380.54	378.80	379.60	379.22	888
2023-08-04	380.80	381.40	378.20	380.44	380.06	628
2023-08-03	383.20	383.20	378.20	379.24	378.86	1,362
2023-08-02	384.80	387.00	381.60	382.80	382.42	874
2023-07-31	382.60	389.20	382.60	387.37	386.98	1,934
2023-07-28	389.80	391.60	383.20	384.60	384.21	3,609
2023-07-27	401.60	401.60	389.00	389.60	389.21	2,779
2023-07-26	401.80	402.80	397.20	399.24	398.84	1,609
2023-07-25	396.60	405.20	396.60	402.80	402.40	1,079
2023-07-24	394.80	399.00	394.80	398.80	398.40	346
2023-07-21	394.40	395.20	391.40	393.04	392.65	801
2023-07-20	392.00	393.60	391.20	392.60	392.21	446
2023-07-19	397.40	397.40	393.20	394.60	394.20	441
2023-07-18	390.20	396.60	390.20	393.20	392.81	314
2023-07-17	390.00	392.40	388.20	392.40	392.01	915
2023-07-14	394.20	395.40	392.60	393.12	392.72	339
2023-07-13	393.60	396.60	393.00	394.24	393.84	775
2023-07-12	389.00	394.85	389.00	394.10	393.71	1,091
2023-07-11	388.00	390.80	385.00	387.84	387.45	1,029
2023-07-10	384.40	386.40	383.04	384.61	384.22	95
2023-07-07	379.60	386.00	378.80	385.03	384.64	1,386
2023-07-06	385.00	385.00	378.60	379.94	379.56	274
2023-07-05	388.60	389.00	384.40	386.40	386.01	628
2023-07-04	390.40	391.40	387.80	387.90	387.51	1,056
2023-07-03	392.20	395.00	389.20	389.21	388.82	957
2023-06-30	390.40	396.40	388.79	395.26	394.86	2,238
2023-06-29	391.80	392.00	387.60	389.92	389.53	701
2023-06-28	389.60	393.60	389.43	389.43	389.04	1,339
2023-06-27	392.00	392.40	384.40	386.17	385.78	853
2023-06-26	387.40	388.00	381.40	386.44	386.05	1,961
2023-06-23	391.40	392.80	385.60	389.60	389.21	1,153
2023-06-22	389.80	395.60	388.60	393.84	393.44	1,513
2023-06-21	393.00	394.60	388.40	390.84	390.45	1,903
2023-06-20	395.20	397.60	392.80	394.65	394.25	963
2023-06-19	403.80	407.11	398.60	399.72	399.32	611
2023-06-16	407.00	412.60	407.00	410.60	410.19	995
2023-06-15	410.20	413.40	402.60	404.20	403.79	445
2023-06-14	409.80	411.40	408.40	408.80	408.39	4,307

← NewerPage 14 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.