Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	319.50	325.00	319.00	321.07	321.07	1,324
2026-05-06	316.50	321.00	313.50	318.78	318.78	1,883
2026-05-05	310.50	312.50	309.00	312.00	312.00	9,852
2026-05-04	316.00	319.50	311.00	315.33	315.33	7,568
2026-05-01	311.00	311.00	311.00	311.00	311.00	0
2026-04-30	306.00	313.00	305.00	311.00	311.00	7,181
2026-04-29	315.50	315.50	306.00	306.22	306.22	925
2026-04-28	316.50	319.50	310.50	314.25	314.25	3,264
2026-04-27	327.00	331.50	326.00	329.40	329.40	1,875
2026-04-24	328.50	329.50	324.00	326.44	326.44	3,159
2026-04-23	333.00	335.00	332.50	333.19	333.19	4,538
2026-04-22	341.25	341.25	334.00	336.16	336.16	12,792
2026-04-21	342.00	342.00	336.00	338.70	338.70	2,844
2026-04-20	341.25	341.50	337.00	338.50	338.50	2,221
2026-04-17	367.00	367.00	348.50	352.98	352.87	459
2026-04-16	361.50	361.50	350.00	352.76	352.65	8,458
2026-04-15	360.50	361.51	351.99	357.00	356.89	1,808
2026-04-14	365.00	366.00	361.43	363.45	363.34	260
2026-04-13	365.00	365.00	360.00	361.43	361.32	1,345
2026-04-10	360.00	365.00	358.50	362.50	362.39	2,812
2026-04-09	369.00	369.00	352.50	354.75	354.64	3,145
2026-04-08	359.50	362.00	354.75	360.99	360.88	10,525
2026-04-07	350.50	352.00	345.00	347.50	347.39	10,127
2026-04-02	348.00	350.00	348.00	348.50	348.39	22,850
2026-04-01	354.50	354.50	351.50	354.24	354.13	7,589
2026-03-31	346.50	348.50	344.50	347.41	347.31	1,745
2026-03-30	345.00	346.00	343.00	343.93	343.82	1,881
2026-03-27	345.50	346.50	343.43	343.43	343.32	842
2026-03-26	349.25	351.50	349.25	349.94	349.84	1,305
2026-03-25	353.50	356.00	350.50	352.50	352.39	5,305
2026-03-24	342.00	349.50	341.00	346.00	345.89	2,846
2026-03-23	331.50	344.50	329.00	340.31	340.21	1,721
2026-03-20	360.00	360.00	336.00	337.53	337.43	8,930
2026-03-19	347.50	347.50	340.46	340.46	340.36	2,490
2026-03-18	354.25	355.50	350.51	352.45	352.34	662
2026-03-17	351.00	354.00	349.00	350.93	350.82	1,390
2026-03-16	356.00	357.50	353.50	353.50	353.39	3,012
2026-03-13	357.50	364.04	354.50	354.50	354.39	985
2026-03-12	359.50	367.92	359.50	365.62	365.51	1,625
2026-03-11	365.50	365.50	359.50	362.08	361.97	1,419
2026-03-10	372.00	372.00	368.00	369.00	368.89	3,984
2026-03-09	363.85	366.50	362.00	365.51	365.39	1,853
2026-03-06	374.50	375.00	366.50	370.03	369.91	2,637
2026-03-05	370.50	378.50	370.00	373.94	373.82	5,146
2026-03-04	383.00	383.00	369.00	371.41	371.29	3,333
2026-03-03	375.50	378.50	367.00	377.19	377.08	7,294
2026-03-02	373.75	378.00	370.00	371.47	371.35	2,035
2026-02-27	380.50	384.00	380.00	382.15	382.03	2,070
2026-02-26	385.00	385.00	377.53	378.92	378.81	1,745
2026-02-25	385.50	389.00	381.50	381.56	381.44	3,436
2026-02-24	383.50	390.00	383.50	387.00	386.88	3,753
2026-02-23	384.00	385.50	383.00	383.67	383.55	797
2026-02-20	387.00	388.00	382.50	386.28	386.16	1,575
2026-02-19	381.50	386.50	381.47	385.11	384.99	2,400
2026-02-18	386.00	388.00	381.97	386.18	386.06	986
2026-02-17	384.50	385.50	382.50	384.49	384.37	962
2026-02-16	389.00	389.00	384.00	386.00	385.88	1,523
2026-02-13	383.00	390.50	383.00	386.62	386.50	1,372
2026-02-12	382.75	390.50	382.00	388.84	388.72	2,851
2026-02-11	378.50	382.00	377.50	381.46	381.34	10,601

← NewerPage 3 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.