Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	344.80	346.80	342.32	344.50	344.05	1,315
2022-06-23	339.60	342.20	337.80	337.97	337.53	2,935
2022-06-22	349.00	349.00	338.12	342.40	341.95	7,017
2022-06-21	345.00	349.80	344.89	345.20	344.75	1,235
2022-06-20	343.00	343.00	339.80	340.95	340.50	733
2022-06-17	346.40	352.20	342.00	343.09	342.64	2,529
2022-06-16	356.00	356.00	342.80	345.02	344.56	2,894
2022-06-15	356.40	361.80	354.80	356.30	355.83	853
2022-06-14	355.40	358.20	351.60	355.57	355.10	1,991
2022-06-13	361.80	361.80	353.40	355.00	354.53	455
2022-06-10	369.00	369.00	364.20	366.95	366.47	821
2022-06-09	371.60	378.20	370.89	375.60	375.11	1,339
2022-06-08	375.80	376.60	372.80	374.80	374.31	1,219
2022-06-07	373.40	376.00	371.69	375.00	374.51	989
2022-06-01	359.40	372.40	359.20	366.14	365.66	4,577
2022-05-31	351.20	359.20	351.20	356.40	355.93	9,225
2022-05-30	348.60	353.84	348.33	351.02	350.55	2,116
2022-05-27	339.00	343.40	336.40	340.43	339.98	1,717
2022-05-25	335.40	336.00	329.20	333.11	332.68	2,204
2022-05-24	332.40	339.60	332.40	338.15	337.70	995
2022-05-23	337.80	338.20	332.60	338.20	337.75	1,873
2022-05-20	337.00	342.80	334.19	341.10	340.65	2,686
2022-05-19	328.60	334.40	322.97	334.00	333.56	3,020
2022-05-18	341.40	341.40	332.17	335.51	335.07	5,141
2022-05-17	333.80	337.60	333.40	336.60	336.16	3,223
2022-05-16	336.00	336.00	330.40	331.80	331.36	38,345
2022-05-13	331.00	333.80	329.51	332.74	332.30	1,357
2022-05-12	320.40	327.00	320.00	323.41	322.99	1,487
2022-05-11	326.20	328.40	323.80	325.87	325.44	2,239
2022-05-10	327.00	332.00	323.40	327.25	326.82	1,381
2022-05-09	326.40	326.40	320.00	325.69	325.27	1,675
2022-05-06	334.60	338.00	329.00	338.00	337.55	667
2022-05-05	347.20	348.40	337.40	338.60	338.15	4,222
2022-05-04	340.40	341.80	336.40	336.80	336.36	1,892
2022-05-03	348.40	348.80	338.00	338.83	338.39	3,068
2022-04-29	358.80	361.00	352.00	355.00	354.53	1,462
2022-04-28	371.60	371.60	349.40	353.60	353.13	1,040
2022-04-27	348.00	357.00	346.40	354.56	354.09	3,246
2022-04-26	363.80	363.80	351.39	361.60	361.12	2,425
2022-04-25	365.80	366.60	359.40	362.40	361.92	2,157
2022-04-22	374.40	377.54	370.24	372.18	371.69	2,738
2022-04-21	371.20	381.20	370.00	380.20	379.70	3,799
2022-04-20	368.00	369.40	364.60	369.16	368.67	1,055
2022-04-19	364.20	367.80	362.00	363.61	363.13	2,215
2022-04-14	359.60	366.00	359.60	359.87	359.40	3,567
2022-04-13	364.60	369.40	362.40	367.60	367.02	1,730
2022-04-12	364.40	367.20	362.00	365.60	365.02	2,859
2022-04-11	367.80	371.40	362.60	368.80	368.22	3,889
2022-04-08	364.80	367.20	362.60	364.76	364.19	1,565
2022-04-07	359.00	362.60	358.80	361.28	360.71	3,158
2022-04-06	356.20	356.20	350.20	354.83	354.27	10,862
2022-04-05	367.80	368.20	356.96	361.12	360.55	2,947
2022-04-04	367.80	368.20	365.36	366.35	365.77	4,755
2022-04-01	375.60	375.60	370.98	371.57	370.99	1,557
2022-03-31	384.00	384.60	373.80	374.80	374.21	2,870
2022-03-30	393.60	393.60	384.20	385.05	384.45	740
2022-03-29	383.60	396.00	383.60	393.80	393.18	34,426
2022-03-28	382.20	385.00	380.40	383.60	383.00	23,654
2022-03-25	379.40	382.20	377.40	379.40	378.80	2,231
2022-03-24	381.40	384.80	377.00	378.10	377.50	1,843

← NewerPage 19 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.