Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	90.900	91.300	89.500	89.500	86.492	4,288
2024-08-20	89.900	90.800	89.700	89.900	86.879	3,263
2024-08-19	90.100	90.900	89.000	89.300	86.299	5,029
2024-08-16	89.400	90.800	89.000	90.800	87.749	4,286
2024-08-15	88.700	89.400	88.200	89.000	86.009	3,755
2024-08-14	87.800	89.000	87.400	88.800	85.816	2,129
2024-08-13	87.500	87.700	87.100	87.500	84.560	2,002
2024-08-12	87.500	88.000	87.000	87.500	84.560	2,372
2024-08-09	87.500	87.500	87.300	87.500	84.560	6,353
2024-08-08	87.200	87.500	87.000	87.400	84.463	4,552
2024-08-07	88.200	88.700	87.000	87.500	84.560	7,609
2024-08-06	85.900	88.500	85.800	87.100	84.173	8,393
2024-08-05	85.000	86.200	83.500	86.000	83.110	6,349
2024-08-02	88.900	88.900	86.000	86.700	83.786	10,848
2024-07-31	89.300	90.000	88.600	88.600	85.623	3,681
2024-07-30	88.900	89.300	88.500	89.300	86.299	5,248
2024-07-29	89.500	89.800	88.500	88.700	85.719	4,927
2024-07-26	89.500	89.500	88.400	89.200	86.202	3,065
2024-07-25	88.900	89.200	87.400	89.000	86.009	8,944
2024-07-24	89.100	89.800	89.100	89.200	86.202	2,502
2024-07-23	89.700	89.700	88.700	89.100	86.106	4,005
2024-07-22	88.000	89.600	88.000	89.400	86.396	2,641
2024-07-19	88.400	88.400	88.000	88.000	85.043	6,304
2024-07-18	88.600	89.300	87.400	88.500	85.526	11,177
2024-07-17	90.000	90.000	88.600	88.900	85.913	9,424
2024-07-16	90.300	90.500	89.700	90.500	87.459	6,396
2024-07-15	90.300	90.500	90.000	90.200	87.169	2,477
2024-07-12	90.200	90.800	89.700	90.500	87.459	3,718
2024-07-11	90.500	90.500	89.200	89.900	86.879	4,385
2024-07-10	90.100	90.300	89.500	89.900	86.879	3,189
2024-07-09	90.300	90.700	90.000	90.000	86.976	4,335
2024-07-08	91.000	91.000	90.200	90.700	87.652	2,454
2024-07-05	91.300	91.400	90.300	90.700	87.652	4,610
2024-07-04	91.700	91.900	91.200	91.300	88.232	2,438
2024-07-03	91.300	91.600	90.500	91.600	88.522	2,985
2024-07-02	90.500	92.000	90.500	91.200	88.135	6,453
2024-07-01	93.100	93.100	90.500	90.500	87.459	5,459
2024-06-28	91.400	92.100	90.500	92.100	89.005	5,502
2024-06-27	91.000	91.700	90.600	90.800	87.749	3,915
2024-06-26	92.100	92.100	90.000	90.600	87.555	6,036
2024-06-25	91.200	92.700	90.500	92.100	89.005	5,946
2024-06-24	92.600	93.000	92.100	92.400	89.295	6,792
2024-06-21	92.000	92.800	91.600	92.800	89.681	10,031
2024-06-20	92.600	93.000	92.100	92.900	89.778	8,104
2024-06-19	92.100	92.100	91.800	92.100	89.005	4,168
2024-06-18	91.600	92.200	91.000	92.200	89.102	5,824
2024-06-17	91.200	91.800	90.000	90.700	87.652	5,194
2024-06-14	91.400	91.400	88.900	89.900	86.879	8,744
2024-06-13	92.000	92.000	90.600	90.700	87.652	4,941
2024-06-12	91.200	91.600	90.300	91.600	88.522	3,525
2024-06-11	91.300	92.000	90.800	91.200	88.135	4,280
2024-06-10	92.900	92.900	90.800	91.600	88.522	4,410
2024-06-07	92.800	93.000	91.900	92.000	88.908	3,446
2024-06-06	93.300	93.300	92.300	93.000	89.875	3,467
2024-06-05	93.200	93.400	92.900	93.000	89.875	4,631
2024-06-04	92.300	93.000	91.900	92.900	89.778	8,310
2024-06-03	93.400	93.500	92.100	92.400	89.295	8,101
2024-05-31	92.500	92.600	92.200	92.500	89.392	6,137
2024-05-30	93.000	93.200	91.600	92.500	89.392	5,661
2024-05-29	93.500	93.500	91.500	92.100	89.005	7,614

← NewerPage 10 of 21 · 1,257 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.