Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	392.80	394.20	389.40	393.52	393.00	1,544
2022-12-13	385.00	398.40	385.00	395.86	395.34	1,515
2022-12-12	382.40	385.20	381.00	382.84	382.34	278
2022-12-09	375.80	389.23	375.80	380.81	380.31	3,808
2022-12-08	374.80	375.40	371.60	373.86	373.37	551
2022-12-07	373.60	373.60	367.80	371.60	371.11	1,484
2022-12-06	382.00	385.60	378.60	383.85	383.34	2,416
2022-12-05	384.60	385.40	381.60	382.43	381.92	380
2022-12-02	378.40	388.20	378.20	385.71	385.21	1,825
2022-12-01	379.60	379.84	374.00	376.60	376.10	2,677
2022-11-30	386.00	388.20	369.40	373.07	372.58	8,985
2022-11-29	385.40	388.00	385.20	386.56	386.05	1,022
2022-11-28	385.00	392.80	383.80	388.29	387.78	592
2022-11-25	376.80	380.60	376.40	378.41	377.91	581
2022-11-24	376.00	381.60	375.60	377.50	377.00	1,264
2022-11-23	371.20	375.80	369.40	371.24	370.75	878
2022-11-22	369.20	371.80	368.40	370.15	369.67	834
2022-11-21	362.20	370.40	362.20	368.07	367.59	883
2022-11-18	365.60	369.20	365.20	368.01	367.52	760
2022-11-17	367.00	372.60	360.80	365.40	364.92	344
2022-11-16	376.80	376.80	366.20	370.00	369.51	1,130
2022-11-15	376.00	379.00	373.20	377.36	376.86	1,245
2022-11-14	377.00	378.60	373.20	376.48	375.98	833
2022-11-11	378.80	379.00	371.00	375.99	375.50	1,600
2022-11-10	348.00	371.00	348.00	360.53	360.06	3,717
2022-11-09	349.40	358.60	349.40	356.24	355.77	1,702
2022-11-08	338.00	347.60	337.20	345.02	344.56	7,328
2022-11-07	337.40	341.40	337.40	339.00	338.55	520
2022-11-04	333.40	341.20	331.00	339.09	338.64	1,470
2022-11-03	328.40	330.60	321.60	324.41	323.98	1,664
2022-11-02	339.20	339.20	334.20	335.60	335.16	805
2022-11-01	342.80	344.40	335.00	335.32	334.87	1,907
2022-10-31	336.80	338.20	335.60	337.57	337.12	934
2022-10-28	342.40	342.40	334.00	338.30	337.85	1,201
2022-10-27	346.00	350.20	343.20	347.58	347.12	11,254
2022-10-26	346.00	348.20	343.60	346.31	345.85	2,469
2022-10-25	343.00	346.20	339.20	345.40	344.95	600
2022-10-24	338.00	344.40	337.80	342.72	342.27	861
2022-10-21	332.00	338.60	327.60	335.94	335.50	953
2022-10-20	333.60	336.60	333.20	335.41	334.97	524
2022-10-19	331.00	334.60	329.40	331.89	331.45	1,367
2022-10-18	324.40	333.60	324.40	328.27	327.84	956
2022-10-17	317.00	325.00	314.40	321.93	321.50	965
2022-10-14	335.40	335.40	318.60	325.20	324.77	395
2022-10-13	318.00	328.40	311.40	312.61	312.20	1,403
2022-10-12	318.40	321.00	315.80	318.38	317.96	3,093
2022-10-11	322.60	325.80	317.80	322.19	321.77	4,876
2022-10-10	327.00	331.80	325.78	329.15	328.72	2,722
2022-10-07	333.00	334.00	324.60	326.80	326.37	5,876
2022-10-06	336.60	336.60	332.20	333.99	333.55	1,062
2022-10-05	335.60	336.20	331.01	332.87	332.43	6,050
2022-10-04	328.17	334.80	328.17	334.80	334.36	2,069
2022-10-03	307.60	323.20	307.20	315.60	315.18	30,322
2022-09-30	305.00	311.20	304.40	306.83	306.43	2,131
2022-09-29	307.80	307.80	301.80	305.46	305.06	2,633
2022-09-28	303.80	313.40	301.20	311.10	310.69	1,621
2022-09-27	311.60	312.40	306.60	309.40	308.99	1,568
2022-09-26	299.00	311.00	299.00	305.67	305.26	2,964
2022-09-23	317.40	320.40	303.60	308.52	308.11	1,491
2022-09-22	322.80	327.00	320.97	324.60	324.17	439

← NewerPage 17 of 21 · 1,242 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.