Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	141.60	143.00	140.60	140.60	140.60	9,106
2026-07-23	143.20	145.00	141.40	141.40	141.40	13,641
2026-07-22	142.60	144.00	141.60	143.00	143.00	16,634
2026-07-21	142.20	144.20	142.00	144.20	144.20	18,282
2026-07-20	142.80	142.80	140.80	142.20	142.20	14,496
2026-07-17	144.00	144.40	141.80	143.40	143.40	21,903
2026-07-16	146.40	146.40	142.80	144.20	144.20	13,596
2026-07-15	148.00	149.20	146.00	146.60	146.60	9,002
2026-07-14	144.60	148.40	144.60	147.80	147.80	8,801
2026-07-13	145.00	146.40	144.20	145.60	145.60	10,608
2026-07-10	148.00	148.40	146.00	146.80	146.80	8,550
2026-07-09	148.40	150.00	147.40	147.60	147.60	5,701
2026-07-08	145.20	151.20	145.00	147.60	147.60	13,014
2026-07-07	148.60	149.60	145.60	146.20	146.20	14,191
2026-07-06	151.80	151.80	148.40	149.40	149.40	12,173
2026-07-03	152.00	152.60	151.20	151.40	151.40	6,215
2026-07-02	153.00	153.20	151.40	151.60	151.60	9,409
2026-07-01	155.40	155.40	152.00	154.00	154.00	10,462
2026-06-30	153.20	155.00	152.20	154.00	154.00	14,431
2026-06-29	153.20	153.80	151.20	153.20	153.20	15,939
2026-06-26	153.80	154.40	151.40	153.40	153.40	18,002
2026-06-25	156.60	157.00	154.00	154.60	154.60	10,367
2026-06-24	156.00	156.00	152.60	155.20	155.20	9,161
2026-06-23	155.00	156.80	153.60	156.60	156.60	11,756
2026-06-22	158.20	159.20	155.00	156.80	156.80	8,017
2026-06-19	158.40	160.00	155.60	159.40	159.40	59,885
2026-06-18	164.40	165.20	159.00	159.60	159.60	7,777
2026-06-17	163.80	165.80	163.40	165.00	165.00	6,119
2026-06-16	166.00	166.00	162.00	163.60	163.60	4,069
2026-06-15	164.80	166.60	164.20	165.20	165.20	10,985
2026-06-12	162.20	164.40	161.60	163.40	163.40	5,692
2026-06-11	160.60	162.40	160.00	161.40	161.40	7,378
2026-06-10	161.80	162.00	158.80	161.40	161.40	11,403
2026-06-09	162.40	164.40	161.40	161.40	161.40	4,502
2026-06-08	162.40	163.80	161.40	162.40	162.40	5,239
2026-06-05	163.20	165.00	161.80	164.40	164.40	8,211
2026-06-04	163.40	164.60	162.20	162.80	162.80	10,707
2026-06-03	164.80	165.00	162.20	164.00	164.00	22,045
2026-06-02	165.40	168.40	165.00	166.40	166.40	16,274
2026-06-01	164.00	166.40	161.20	166.40	166.40	16,654
2026-05-29	165.00	165.80	162.00	163.00	163.00	48,459
2026-05-28	167.80	169.20	164.00	165.00	165.00	14,550
2026-05-27	170.60	171.20	166.40	166.40	166.40	12,562
2026-05-26	171.20	173.20	168.20	169.60	169.60	21,790
2026-05-22	170.40	171.00	169.00	170.40	170.40	10,452
2026-05-21	172.20	173.20	169.40	169.40	169.40	15,157
2026-05-20	168.20	173.00	168.00	173.00	173.00	28,623
2026-05-19	171.80	174.20	167.20	168.00	168.00	11,508
2026-05-18	175.60	175.60	170.60	171.00	171.00	10,511
2026-05-15	175.00	176.00	172.40	175.40	175.40	10,530
2026-05-13	179.40	180.40	176.40	179.80	177.13	15,394
2026-05-12	182.60	182.80	178.40	179.20	176.54	14,013
2026-05-11	184.60	185.20	182.40	182.60	179.89	9,210
2026-05-08	186.40	187.60	184.40	186.00	183.24	11,025
2026-05-07	187.80	189.40	186.80	187.40	184.62	12,624
2026-05-06	186.80	188.40	186.00	187.40	184.62	14,347
2026-05-05	183.00	185.20	183.00	185.20	182.45	14,810
2026-05-04	186.00	188.40	183.00	183.00	180.29	11,981
2026-04-30	184.20	188.40	182.80	185.20	182.45	17,891
2026-04-29	187.60	188.00	184.60	185.20	182.45	10,865

← NewerPage 2 of 3 · 127 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.