Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	410.00	410.00	393.81	399.29	398.76	940
2023-03-10	410.80	413.80	408.40	410.60	410.06	490
2023-03-09	416.20	418.40	413.00	415.73	415.18	1,634
2023-03-08	421.80	423.40	415.60	417.79	417.24	960
2023-03-07	427.60	429.80	424.16	424.24	423.68	1,193
2023-03-06	433.40	433.40	425.80	429.40	428.83	2,323
2023-03-03	435.80	437.60	432.80	435.45	434.88	1,419
2023-03-02	430.60	434.80	430.40	433.60	433.03	1,547
2023-03-01	429.80	435.60	426.60	433.27	432.70	7,939
2023-02-28	426.40	426.60	421.40	424.52	423.96	1,401
2023-02-27	430.20	430.20	422.60	426.08	425.52	1,792
2023-02-24	437.80	440.43	420.20	429.00	428.43	3,528
2023-02-23	426.40	427.80	423.60	425.45	424.89	1,158
2023-02-22	417.20	424.40	415.40	421.50	420.94	2,535
2023-02-21	421.20	422.40	415.20	416.21	415.66	1,534
2023-02-20	423.00	424.60	421.00	423.06	422.51	1,057
2023-02-17	420.00	424.60	414.40	419.21	418.66	2,089
2023-02-16	425.60	426.60	419.60	422.37	421.82	512
2023-02-15	419.00	424.60	417.50	422.39	421.83	1,841
2023-02-14	416.00	422.00	415.20	419.01	418.46	1,655
2023-02-13	413.00	415.80	413.00	415.20	414.65	1,656
2023-02-10	413.20	415.60	408.20	415.60	415.05	11,143
2023-02-09	415.60	420.60	413.60	418.59	418.04	3,737
2023-02-08	414.00	416.40	403.80	409.01	408.47	2,748
2023-02-07	416.00	416.00	411.40	412.64	412.10	1,214
2023-02-06	425.60	425.60	415.40	418.38	417.82	3,482
2023-02-03	423.40	425.20	419.60	421.91	421.35	873
2023-02-02	421.00	423.60	418.00	420.04	419.49	1,139
2023-02-01	414.60	419.00	414.60	418.09	417.54	1,586
2023-01-31	414.20	416.40	411.20	414.01	413.47	1,104
2023-01-30	418.40	418.40	414.20	416.08	415.54	1,100
2023-01-27	413.20	419.20	412.20	417.75	417.20	1,256
2023-01-26	407.20	410.60	400.00	409.12	408.58	800
2023-01-25	420.40	420.40	407.20	409.72	409.18	1,821
2023-01-24	419.80	419.80	412.60	417.60	417.05	1,355
2023-01-23	415.60	418.40	413.20	417.95	417.40	860
2023-01-20	411.20	413.00	410.15	410.93	410.39	452
2023-01-19	416.60	416.80	408.40	408.80	408.26	1,509
2023-01-18	417.00	424.00	413.80	416.20	415.65	2,635
2023-01-17	414.80	416.60	411.60	414.59	414.04	1,456
2023-01-16	403.60	410.40	401.80	403.77	403.24	1,900
2023-01-13	408.00	408.40	402.80	404.83	404.30	2,323
2023-01-12	400.20	406.00	396.60	402.54	402.01	2,312
2023-01-11	404.00	406.60	401.00	404.11	403.58	1,957
2023-01-10	401.20	405.40	397.40	405.19	404.65	1,064
2023-01-09	410.00	411.00	407.80	409.16	408.62	1,291
2023-01-06	402.00	407.60	400.40	403.61	403.08	1,019
2023-01-05	396.40	403.20	394.40	400.85	400.32	851
2023-01-04	395.60	400.00	395.00	398.36	397.84	1,135
2023-01-03	393.60	397.40	389.00	396.72	396.20	1,583
2022-12-30	390.80	392.40	388.23	388.89	388.38	1,065
2022-12-29	383.40	392.80	383.40	390.18	389.67	444
2022-12-28	392.40	392.40	387.72	387.72	387.21	542
2022-12-23	388.40	391.80	386.81	389.81	389.29	777
2022-12-22	390.00	394.20	386.40	388.42	387.91	1,342
2022-12-21	380.80	390.60	380.80	388.51	388.00	608
2022-12-20	383.00	386.80	380.80	381.01	380.51	14,145
2022-12-19	388.80	388.80	383.80	385.14	384.63	1,837
2022-12-16	385.40	387.20	383.60	386.16	385.65	4,643
2022-12-15	389.00	393.74	385.00	386.21	385.70	1,016

← NewerPage 16 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.