Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	148.60	149.80	148.00	149.20	146.99	8,922
2025-08-07	148.80	151.20	147.60	149.20	146.99	16,908
2025-08-06	148.20	149.60	147.60	148.80	146.59	11,362
2025-08-05	147.60	149.00	146.80	147.80	145.61	22,033
2025-08-04	144.00	147.80	142.20	147.20	145.02	19,205
2025-07-31	145.60	146.80	145.60	146.40	144.23	16,125
2025-07-30	144.00	146.00	143.60	145.60	143.44	12,856
2025-07-29	142.20	145.00	142.20	144.20	142.06	13,461
2025-07-28	143.60	143.80	142.20	142.40	140.29	17,527
2025-07-25	143.20	143.20	141.20	142.80	140.68	9,887
2025-07-24	139.00	143.00	139.00	142.60	140.49	22,388
2025-07-23	137.00	139.00	137.00	138.40	136.35	8,562
2025-07-22	139.20	139.80	137.60	138.80	136.74	11,443
2025-07-21	138.40	140.00	138.20	139.60	137.53	11,162
2025-07-18	138.60	138.60	137.20	138.20	136.15	14,293
2025-07-17	135.00	137.40	135.00	137.40	135.36	22,253
2025-07-16	134.20	135.80	134.20	134.20	132.21	11,326
2025-07-15	134.00	135.40	132.80	134.20	132.21	16,214
2025-07-14	132.00	134.40	132.00	134.40	132.41	22,844
2025-07-11	131.60	131.80	130.40	131.80	129.85	9,083
2025-07-10	132.20	132.20	130.60	131.60	129.65	8,442
2025-07-09	131.20	132.80	130.80	132.40	130.44	24,422
2025-07-08	132.00	132.20	130.40	130.40	128.47	8,072
2025-07-07	129.00	133.00	128.80	131.00	129.06	13,018
2025-07-04	131.80	131.80	129.40	129.80	127.88	5,664
2025-07-03	131.20	131.20	130.00	130.80	128.86	7,328
2025-07-02	132.40	132.80	130.60	130.80	128.86	13,042
2025-07-01	131.00	133.00	130.00	133.00	131.03	27,123
2025-06-30	130.20	131.00	129.00	130.20	128.27	20,822
2025-06-27	129.20	130.40	129.00	130.20	128.27	8,848
2025-06-26	128.00	130.20	127.80	129.60	127.68	18,579
2025-06-25	128.40	129.00	127.60	128.40	126.50	12,964
2025-06-24	127.60	129.20	127.40	128.00	126.10	11,858
2025-06-23	125.40	127.40	125.40	127.40	125.51	10,496
2025-06-20	125.60	126.20	124.80	126.20	124.33	25,112
2025-06-19	126.00	126.00	124.20	124.60	122.75	17,383
2025-06-18	126.80	126.80	125.60	126.20	124.33	6,684
2025-06-17	125.40	127.00	124.60	126.60	124.72	22,515
2025-06-16	124.20	127.40	124.00	125.40	123.54	13,538
2025-06-13	125.20	125.80	122.60	123.40	121.57	27,507
2025-06-12	126.80	127.20	126.00	126.80	124.92	13,001
2025-06-11	126.60	127.80	126.20	127.00	125.12	7,010
2025-06-10	128.00	128.20	126.20	127.00	125.12	8,217
2025-06-06	128.00	129.00	127.80	128.00	126.10	13,501
2025-06-05	127.40	128.00	127.00	128.00	126.10	8,130
2025-06-04	127.00	127.80	126.60	127.00	125.12	13,405
2025-06-03	127.80	127.80	126.60	127.00	125.12	9,851
2025-06-02	127.80	127.80	126.60	127.60	125.71	19,596
2025-05-30	128.40	129.80	127.20	127.80	125.91	34,150
2025-05-28	128.80	129.20	128.20	128.20	126.30	7,369
2025-05-27	128.80	129.20	128.00	128.20	126.30	11,484
2025-05-26	128.00	129.20	127.60	128.80	126.89	15,863
2025-05-23	128.00	128.00	125.60	127.60	125.71	12,099
2025-05-22	127.60	127.80	126.20	127.80	125.91	11,646
2025-05-21	126.80	127.60	125.80	127.60	125.71	12,876
2025-05-20	127.00	127.60	125.40	127.00	125.12	19,419
2025-05-19	124.80	126.40	124.60	126.40	124.53	21,653
2025-05-16	124.80	125.00	123.40	124.80	122.95	16,353
2025-05-15	123.00	125.80	123.00	124.00	122.16	26,709
2025-05-14	127.60	127.80	126.60	127.20	122.93	14,960

← NewerPage 6 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.