Burkhalter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 123.80 | 125.00 | 123.20 | 123.60 | 123.60 | 10,391 |
| 2026-10-15 | 123.20 | 123.80 | 121.80 | 122.60 | 122.60 | 38,277 |
| 2026-10-14 | 124.40 | 125.40 | 123.80 | 123.80 | 123.80 | 11,862 |
| 2026-10-13 | 124.60 | 125.40 | 123.60 | 124.20 | 124.20 | 17,545 |
| 2026-10-12 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 13,921 |
| 2026-10-09 | 123.00 | 126.40 | 123.00 | 124.60 | 124.60 | 15,807 |
| 2026-10-08 | 122.20 | 123.80 | 121.80 | 123.00 | 123.00 | 15,188 |
| 2026-10-07 | 125.00 | 126.40 | 122.20 | 122.60 | 122.60 | 16,891 |
| 2026-10-06 | 124.80 | 125.40 | 124.20 | 124.80 | 124.80 | 27,962 |
| 2026-10-05 | 123.00 | 125.40 | 122.00 | 124.20 | 124.20 | 43,057 |
| 2026-10-02 | 121.60 | 122.80 | 121.60 | 122.80 | 122.80 | 14,453 |
| 2026-10-01 | 121.60 | 122.60 | 120.80 | 121.60 | 121.60 | 15,287 |
| 2026-09-30 | 123.80 | 123.80 | 121.60 | 122.60 | 122.60 | 24,464 |
| 2026-09-29 | 125.80 | 126.00 | 124.00 | 124.00 | 124.00 | 19,429 |
| 2026-09-28 | 127.20 | 127.80 | 125.00 | 125.00 | 125.00 | 26,553 |
| 2026-09-25 | 125.40 | 128.60 | 125.20 | 127.00 | 127.00 | 34,829 |
| 2026-09-24 | 124.40 | 125.20 | 123.40 | 125.00 | 125.00 | 25,981 |
| 2026-09-23 | 124.40 | 125.40 | 123.00 | 124.60 | 124.60 | 26,474 |
| 2026-09-22 | 123.00 | 124.80 | 122.80 | 124.40 | 124.40 | 45,839 |
| 2026-09-21 | 122.40 | 123.80 | 121.00 | 122.40 | 122.40 | 21,598 |
| 2026-09-18 | 120.20 | 122.80 | 120.20 | 121.00 | 121.00 | 98,797 |
| 2026-09-17 | 120.60 | 122.20 | 119.80 | 121.40 | 121.40 | 23,562 |
| 2026-09-16 | 118.60 | 120.20 | 118.40 | 120.20 | 120.20 | 19,106 |
| 2026-09-15 | 118.20 | 119.20 | 116.60 | 118.00 | 118.00 | 15,105 |
| 2026-09-14 | 119.00 | 120.00 | 118.20 | 118.20 | 118.20 | 19,584 |
| 2026-09-11 | 121.00 | 122.60 | 119.00 | 119.40 | 119.40 | 23,565 |
| 2026-09-10 | 121.40 | 122.40 | 118.20 | 120.80 | 120.80 | 42,077 |
| 2026-09-09 | 123.40 | 123.40 | 116.80 | 118.20 | 118.20 | 43,075 |
| 2026-09-08 | 133.20 | 133.20 | 121.80 | 122.00 | 122.00 | 68,353 |
| 2026-09-07 | 135.00 | 139.60 | 132.80 | 133.20 | 133.20 | 25,315 |
| 2026-09-04 | 133.00 | 133.00 | 130.40 | 130.80 | 130.80 | 16,661 |
| 2026-09-03 | 130.80 | 132.80 | 130.00 | 132.00 | 132.00 | 5,991 |
| 2026-09-02 | 131.40 | 131.60 | 129.20 | 130.60 | 130.60 | 14,568 |
| 2026-09-01 | 130.80 | 132.00 | 129.60 | 131.60 | 131.60 | 15,287 |
| 2026-08-31 | 132.00 | 132.20 | 130.60 | 131.20 | 131.20 | 20,693 |
| 2026-08-28 | 134.00 | 134.00 | 131.20 | 131.40 | 131.40 | 9,863 |
| 2026-08-27 | 134.20 | 134.40 | 132.60 | 133.60 | 133.60 | 15,575 |
| 2026-08-26 | 131.60 | 135.00 | 131.40 | 134.00 | 134.00 | 21,924 |
| 2026-08-25 | 132.60 | 133.20 | 131.40 | 131.40 | 131.40 | 14,321 |
| 2026-08-24 | 134.80 | 134.80 | 131.80 | 131.80 | 131.80 | 22,411 |
| 2026-08-21 | 132.00 | 136.60 | 131.00 | 135.20 | 135.20 | 21,129 |
| 2026-08-20 | 133.80 | 134.00 | 130.80 | 132.20 | 132.20 | 19,253 |
| 2026-08-19 | 133.80 | 134.00 | 131.20 | 131.20 | 131.20 | 12,050 |
| 2026-08-18 | 133.60 | 135.60 | 132.60 | 134.20 | 134.20 | 25,574 |
| 2026-08-17 | 134.00 | 135.20 | 133.80 | 133.80 | 133.80 | 8,245 |
| 2026-08-14 | 137.80 | 137.80 | 133.60 | 134.80 | 134.80 | 9,703 |
| 2026-08-13 | 135.20 | 136.60 | 134.80 | 135.40 | 135.40 | 10,166 |
| 2026-08-12 | 137.00 | 137.80 | 134.80 | 135.20 | 135.20 | 17,152 |
| 2026-08-11 | 136.60 | 136.60 | 134.60 | 136.20 | 136.20 | 16,493 |
| 2026-08-10 | 137.60 | 137.80 | 136.00 | 136.60 | 136.60 | 10,331 |
| 2026-08-07 | 139.00 | 139.20 | 137.20 | 137.80 | 137.80 | 12,315 |
| 2026-08-06 | 140.00 | 140.60 | 138.60 | 139.60 | 139.60 | 8,503 |
| 2026-08-05 | 141.20 | 142.40 | 138.60 | 139.60 | 139.60 | 28,851 |
| 2026-08-04 | 136.20 | 140.20 | 136.20 | 140.00 | 140.00 | 31,552 |
| 2026-08-03 | 136.80 | 136.80 | 133.60 | 135.20 | 135.20 | 15,358 |
| 2026-07-31 | 136.20 | 137.60 | 135.00 | 136.80 | 136.80 | 19,454 |
| 2026-07-30 | 134.60 | 136.60 | 134.40 | 135.60 | 135.60 | 8,281 |
| 2026-07-29 | 136.60 | 137.00 | 134.00 | 134.80 | 134.80 | 14,444 |
| 2026-07-28 | 139.20 | 139.80 | 135.60 | 136.60 | 136.60 | 12,467 |
| 2026-07-27 | 141.00 | 142.00 | 139.00 | 139.80 | 139.80 | 10,088 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 2.6000 CHF |
| 2025-05-15 | 4.8500 CHF |
| 2024-05-16 | 4.4500 CHF |
| 2023-05-19 | 4.2500 CHF |
| 2022-06-02 | 3.8000 CHF |
| 2021-05-27 | 2.4000 CHF |
| 2020-06-26 | 3.7000 CHF |
| 2019-05-23 | 3.9000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.