Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	91.200	91.200	90.200	91.100	86.064	3,157
2023-06-13	91.000	91.900	90.700	91.000	85.969	4,298
2023-06-12	89.000	91.600	88.800	91.600	86.536	11,163
2023-06-09	89.300	89.500	88.200	89.300	84.363	6,971
2023-06-08	90.000	90.200	88.800	89.300	84.363	7,802
2023-06-07	89.600	90.400	89.400	89.900	84.930	4,441
2023-06-06	90.900	91.100	88.900	89.800	84.836	6,532
2023-06-05	92.000	92.000	90.500	90.800	85.781	3,402
2023-06-02	91.600	91.900	90.200	91.900	86.820	6,481
2023-06-01	92.400	92.500	89.200	90.400	85.403	8,134
2023-05-31	92.700	93.200	91.900	92.400	87.292	45,042
2023-05-30	92.900	93.800	91.700	92.700	87.576	11,294
2023-05-26	90.000	92.500	90.000	92.300	87.198	6,896
2023-05-25	91.000	91.000	89.400	90.200	85.214	4,641
2023-05-24	89.100	90.500	88.800	90.300	85.308	8,440
2023-05-23	93.300	93.300	90.400	90.400	85.403	10,681
2023-05-22	94.500	94.700	93.100	93.300	88.142	5,202
2023-05-19	94.500	94.900	92.300	94.400	89.182	12,484
2023-05-17	98.400	98.400	97.000	97.300	89.852	10,144
2023-05-16	98.800	99.300	98.000	98.500	90.960	17,351
2023-05-15	98.000	98.800	97.700	98.000	90.498	7,990
2023-05-12	98.200	98.800	97.400	98.300	90.775	5,809
2023-05-11	98.300	98.700	96.900	97.200	89.760	7,628
2023-05-10	97.900	99.000	97.300	98.300	90.775	9,944
2023-05-09	97.800	97.800	96.500	97.200	89.760	5,319
2023-05-08	97.000	98.700	96.300	98.400	90.868	7,753
2023-05-05	95.700	96.900	95.700	96.900	89.483	9,481
2023-05-04	97.200	97.200	95.500	95.900	88.559	6,785
2023-05-03	96.700	97.400	95.900	97.300	89.852	5,488
2023-05-02	96.300	97.300	96.000	96.500	89.113	9,869
2023-04-28	96.000	96.100	95.200	95.800	88.467	5,922
2023-04-27	95.600	96.000	95.100	95.600	88.282	3,009
2023-04-26	95.000	96.700	94.800	96.300	88.929	9,918
2023-04-25	97.200	97.800	94.200	95.000	87.728	16,970
2023-04-24	98.000	98.500	97.000	97.700	90.221	14,035
2023-04-21	97.000	98.300	96.800	98.200	90.683	19,128
2023-04-20	95.000	96.400	94.800	96.400	89.021	7,840
2023-04-19	94.200	94.900	94.200	94.800	87.543	6,109
2023-04-18	94.600	95.000	93.900	94.000	86.805	9,712
2023-04-17	93.900	95.000	93.100	95.000	87.728	13,890
2023-04-14	92.000	93.900	91.700	93.800	86.620	14,715
2023-04-13	90.600	92.300	89.600	92.300	85.235	13,413
2023-04-12	91.700	91.800	89.800	90.000	83.111	12,857
2023-04-11	90.500	91.000	90.100	91.000	84.034	15,342
2023-04-06	90.000	90.500	89.200	89.400	82.557	6,310
2023-04-05	89.700	90.200	88.500	89.900	83.018	6,120
2023-04-04	90.000	90.500	89.000	89.600	82.741	62,294
2023-04-03	88.200	91.400	85.200	88.500	81.726	26,992
2023-03-31	87.600	87.600	85.800	87.000	80.340	5,516
2023-03-30	86.000	87.400	86.000	87.400	80.710	3,953
2023-03-29	85.400	85.800	85.200	85.800	79.232	4,536
2023-03-28	85.000	85.400	84.400	85.000	78.494	1,576
2023-03-27	84.600	85.200	84.200	85.000	78.494	4,251
2023-03-24	85.200	85.400	83.400	84.400	77.939	4,628
2023-03-23	83.000	85.400	83.000	84.800	78.309	3,916
2023-03-22	82.800	84.400	82.800	84.400	77.939	5,813
2023-03-21	82.200	83.400	82.200	83.000	76.647	7,807
2023-03-20	81.000	82.200	80.000	82.200	75.908	6,740
2023-03-17	82.200	82.400	80.800	81.800	75.539	6,817
2023-03-16	81.600	82.200	80.400	82.200	75.908	4,060

← NewerPage 15 of 22 · 1,261 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.