Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	321.50	321.50	315.00	316.05	316.05	1,858
2026-07-30	320.00	323.50	316.00	319.61	319.61	6,943
2026-07-29	331.00	339.00	331.00	335.00	335.00	3,671
2026-07-28	333.00	338.00	332.00	338.00	338.00	1,683
2026-07-27	336.00	336.00	333.25	334.53	334.53	1,360
2026-07-24	333.00	333.00	329.25	332.03	332.03	1,220
2026-07-23	333.00	333.00	325.50	327.00	327.00	19,130
2026-07-22	324.00	329.00	314.00	328.50	328.50	2,031
2026-07-21	329.00	329.00	321.50	323.50	323.50	820
2026-07-20	330.00	330.00	321.50	322.00	322.00	1,657
2026-07-17	322.00	325.00	320.50	323.78	323.78	2,343
2026-07-16	319.50	323.00	319.00	320.00	320.00	2,383
2026-07-15	317.00	319.00	315.50	317.62	317.62	933
2026-07-14	314.00	318.75	312.50	316.50	316.50	4,024
2026-07-13	315.50	315.50	312.00	314.03	314.03	682
2026-07-10	314.00	315.75	312.50	315.00	315.00	1,349
2026-07-09	317.50	317.50	311.50	313.23	313.23	1,269
2026-07-08	312.50	316.00	309.75	312.46	312.46	9,340
2026-07-07	317.50	323.50	314.99	317.43	317.43	2,494
2026-07-06	316.50	318.00	314.00	314.77	314.77	3,424
2026-07-03	314.50	317.50	314.50	315.62	315.62	8,647
2026-07-02	312.50	318.00	311.00	316.00	316.00	690
2026-07-01	315.50	315.50	309.00	313.50	313.50	3,848
2026-06-30	321.50	321.50	317.50	318.44	318.44	6,097
2026-06-29	320.00	320.75	315.50	317.97	317.97	1,113
2026-06-26	321.50	321.50	317.00	320.00	320.00	2,291
2026-06-25	316.50	320.00	316.00	318.80	318.80	2,091
2026-06-24	311.50	314.55	310.00	314.55	314.55	6,888
2026-06-23	316.50	316.50	310.00	312.03	312.03	1,270
2026-06-22	318.25	318.25	312.50	316.00	316.00	11,145
2026-06-19	317.25	319.03	316.50	318.41	318.41	12,576
2026-06-18	316.50	318.00	314.00	317.00	317.00	959
2026-06-17	315.00	318.00	315.00	316.25	316.25	1,159
2026-06-16	315.50	316.50	313.75	315.25	315.25	556
2026-06-15	317.50	320.00	314.50	316.35	316.35	950
2026-06-12	308.00	316.50	308.00	313.50	313.50	766
2026-06-11	311.50	311.50	309.00	309.50	309.50	573
2026-06-10	313.50	314.00	311.44	313.28	313.28	1,845
2026-06-09	315.50	319.50	312.49	319.00	319.00	1,861
2026-06-08	316.00	316.50	311.50	315.50	315.50	1,998
2026-06-05	318.00	319.00	315.00	315.38	315.38	4,312
2026-06-04	317.00	320.00	316.00	317.00	317.00	610
2026-06-03	317.50	323.50	316.00	317.00	317.00	496
2026-06-02	323.50	323.50	312.50	316.53	316.53	6,665
2026-06-01	313.00	322.00	310.50	311.40	311.40	1,537
2026-05-29	323.50	323.50	314.00	316.53	316.53	3,156
2026-05-28	315.00	315.00	312.00	314.15	314.15	32,057
2026-05-27	315.25	317.50	314.75	314.99	314.99	1,698
2026-05-26	323.50	323.50	312.00	312.53	312.53	1,573
2026-05-22	313.00	314.00	311.50	312.75	312.75	1,624
2026-05-21	313.00	315.00	311.00	312.83	312.83	4,127
2026-05-20	312.00	316.75	311.00	313.50	313.50	930
2026-05-19	311.00	315.50	311.00	312.75	312.75	181
2026-05-18	310.00	313.00	307.51	312.50	312.50	2,579
2026-05-15	313.25	314.00	311.50	311.87	311.87	302
2026-05-14	314.00	314.00	314.00	314.00	314.00	0
2026-05-13	313.50	316.50	313.50	314.00	314.00	2,791
2026-05-12	311.50	314.50	311.50	314.00	314.00	6,931
2026-05-11	315.00	315.00	311.50	314.53	314.53	437
2026-05-08	317.50	319.50	314.97	317.77	317.77	1,477

← NewerPage 2 of 3 · 129 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.