Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	190.00	190.00	186.80	187.20	184.43	11,540
2026-04-27	188.00	190.60	188.00	188.20	185.41	22,394
2026-04-24	186.40	190.20	186.40	189.40	186.59	8,392
2026-04-23	189.20	190.80	189.00	190.20	187.38	15,028
2026-04-22	188.00	192.40	188.00	189.60	186.79	21,340
2026-04-21	186.20	187.80	186.20	187.80	185.02	19,968
2026-04-20	185.20	187.40	184.60	186.80	184.03	33,231
2026-04-17	184.80	187.20	183.80	186.00	183.24	34,684
2026-04-16	175.80	183.60	175.80	183.60	180.88	54,395
2026-04-15	178.00	178.60	174.60	175.60	173.00	16,742
2026-04-14	175.80	179.60	172.00	179.60	176.94	19,859
2026-04-13	172.00	180.00	169.80	174.20	171.62	43,596
2026-04-10	170.00	170.60	167.60	168.80	166.30	23,888
2026-04-09	169.00	171.00	168.40	170.20	167.68	10,229
2026-04-08	170.00	171.20	167.40	168.60	166.10	17,716
2026-04-07	164.40	168.40	164.00	164.40	161.96	20,819
2026-04-02	161.80	164.40	160.40	164.00	161.57	8,626
2026-04-01	163.00	164.00	160.40	162.80	160.39	13,073
2026-03-31	161.00	161.00	157.40	160.20	157.83	17,140
2026-03-30	161.00	161.00	157.40	157.40	155.07	9,101
2026-03-27	162.40	162.40	156.20	159.00	156.64	10,536
2026-03-26	160.00	163.00	160.00	162.20	159.80	10,763
2026-03-25	163.80	164.80	161.00	161.20	158.81	15,568
2026-03-24	162.00	164.20	161.20	163.80	161.37	10,369
2026-03-23	157.00	164.40	152.60	162.40	159.99	21,665
2026-03-20	163.60	164.40	159.20	159.20	156.84	40,475
2026-03-19	161.80	163.60	159.60	162.60	160.19	13,656
2026-03-18	163.00	164.80	162.60	164.00	161.57	11,325
2026-03-17	159.60	162.40	159.40	161.80	159.40	16,572
2026-03-16	164.80	164.80	158.60	159.20	156.84	9,154
2026-03-13	164.80	165.00	161.20	162.20	159.80	14,199
2026-03-12	161.60	164.40	160.60	163.80	161.37	26,892
2026-03-11	161.20	163.60	159.40	162.20	159.80	26,662
2026-03-10	161.00	162.60	160.00	160.80	158.42	16,048
2026-03-09	154.80	159.00	153.20	158.40	156.05	14,499
2026-03-06	159.00	160.60	156.00	158.20	155.86	10,849
2026-03-05	161.00	163.00	160.00	161.40	159.01	10,868
2026-03-04	160.60	163.40	159.60	160.20	157.83	11,470
2026-03-03	160.00	160.60	157.60	160.60	158.22	7,155
2026-03-02	159.20	163.80	157.60	161.60	159.20	12,764
2026-02-27	159.40	164.40	159.40	162.80	160.39	27,080
2026-02-26	159.20	161.20	158.60	159.00	156.64	15,116
2026-02-25	158.20	159.80	157.00	159.80	157.43	16,680
2026-02-24	156.00	158.80	155.40	157.40	155.07	11,965
2026-02-23	156.00	156.20	152.40	154.80	152.51	10,364
2026-02-20	152.40	156.80	152.40	156.20	153.88	38,080
2026-02-19	153.80	154.20	151.20	152.80	150.54	16,739
2026-02-18	153.00	154.80	152.20	154.20	151.91	4,690
2026-02-17	154.20	154.20	150.60	153.20	150.93	9,560
2026-02-16	152.60	154.60	152.60	154.20	151.91	14,249
2026-02-13	150.20	152.40	148.80	152.20	149.94	11,973
2026-02-12	150.20	150.60	148.80	148.80	146.59	5,903
2026-02-11	150.60	150.60	148.00	150.40	148.17	7,936
2026-02-10	150.20	150.80	148.60	150.00	147.78	4,412
2026-02-09	147.80	151.00	146.00	150.60	148.37	19,746
2026-02-06	145.00	147.60	142.60	147.60	145.41	9,858
2026-02-05	142.00	143.60	141.40	143.40	141.27	7,348
2026-02-04	142.80	144.80	141.60	143.80	141.67	9,383
2026-02-03	143.00	146.00	142.00	142.20	140.09	12,267
2026-02-02	141.00	141.80	139.80	141.40	139.30	6,821

← NewerPage 3 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.