Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	401.60	409.29	401.60	403.00	402.59	728
2023-06-12	393.40	399.80	391.80	396.60	396.20	1,242
2023-06-09	394.20	395.20	390.40	392.00	391.61	895
2023-06-08	393.60	396.40	393.20	395.12	394.72	1,344
2023-06-07	391.20	394.20	390.80	393.80	393.40	570
2023-06-06	391.20	393.40	388.00	392.57	392.18	984
2023-06-05	390.40	393.60	388.60	390.60	390.21	1,085
2023-06-02	388.60	393.20	387.20	392.20	391.81	601
2023-06-01	386.40	386.40	382.40	384.20	383.81	515
2023-05-31	381.00	383.00	380.80	380.85	380.47	1,863
2023-05-30	389.40	390.40	386.00	388.80	388.41	681
2023-05-26	383.80	390.80	383.80	387.01	386.62	3,569
2023-05-25	380.00	382.40	378.60	382.20	381.82	1,067
2023-05-24	382.20	383.40	379.20	380.58	380.20	2,959
2023-05-23	397.80	397.80	387.60	389.57	389.18	2,363
2023-05-22	394.00	395.80	393.00	394.60	394.20	2,096
2023-05-19	390.00	397.40	390.00	396.84	396.44	924
2023-05-17	389.60	389.60	387.20	387.60	387.21	629
2023-05-16	392.80	393.00	388.40	391.00	390.61	764
2023-05-15	394.20	397.00	390.60	393.20	392.81	487
2023-05-12	389.80	395.60	389.80	394.20	393.80	1,044
2023-05-11	392.80	394.80	391.40	393.00	392.61	1,493
2023-05-10	396.00	396.00	391.60	394.71	394.32	791
2023-05-09	401.00	401.80	390.40	393.28	392.89	40,716
2023-05-05	391.00	401.60	390.80	397.33	396.93	903
2023-05-04	397.00	401.20	395.20	395.45	395.05	1,461
2023-05-03	400.60	402.40	398.40	399.85	399.45	2,099
2023-05-02	402.20	402.60	396.96	399.05	398.65	4,029
2023-04-28	398.00	402.20	396.80	400.84	400.44	39,846
2023-04-27	391.20	397.20	390.80	394.04	393.64	2,823
2023-04-26	393.00	394.60	388.60	393.48	393.08	2,378
2023-04-25	394.20	394.60	390.40	392.21	391.81	5,317
2023-04-24	397.60	398.20	394.80	396.28	395.89	2,170
2023-04-21	401.40	401.40	393.80	396.38	395.99	1,899
2023-04-20	409.20	414.00	408.40	414.00	413.45	1,915
2023-04-19	418.60	418.60	405.40	410.71	410.17	971
2023-04-18	419.80	422.60	418.20	419.83	419.28	1,460
2023-04-17	419.20	420.00	413.80	418.17	417.62	8,839
2023-04-14	415.20	416.68	412.80	414.00	413.45	463
2023-04-13	409.40	415.80	409.40	413.40	412.86	588
2023-04-12	410.00	410.80	403.20	408.65	408.11	691
2023-04-11	404.40	408.16	404.40	404.60	404.06	202
2023-04-06	400.60	401.40	395.60	399.44	398.91	693
2023-04-05	418.20	423.20	400.00	401.65	401.12	40,685
2023-04-04	429.20	429.20	421.20	422.48	421.93	1,445
2023-04-03	424.20	427.80	422.80	426.80	426.23	1,671
2023-03-31	423.40	428.20	421.80	422.33	421.77	8,183
2023-03-30	426.20	428.20	421.80	427.40	426.83	1,407
2023-03-29	416.60	422.00	413.80	416.85	416.30	41,129
2023-03-28	409.20	411.48	408.00	411.48	410.94	31,041
2023-03-27	408.00	409.20	405.00	408.94	408.40	656
2023-03-24	410.60	410.60	400.60	403.60	403.06	1,326
2023-03-23	411.20	413.00	409.00	410.32	409.78	1,533
2023-03-22	411.40	415.20	410.00	414.30	413.76	31,179
2023-03-21	410.60	415.20	410.60	414.41	413.87	1,488
2023-03-20	396.00	408.80	396.00	406.41	405.87	20,108
2023-03-17	412.80	413.40	399.80	403.00	402.47	754
2023-03-16	407.60	410.20	399.40	406.88	406.34	1,136
2023-03-15	406.40	409.20	400.00	402.73	402.20	3,288
2023-03-14	399.20	409.00	398.40	408.24	407.70	1,564

← NewerPage 15 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.