Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	127.60	128.00	126.60	127.80	123.51	18,254
2025-05-12	130.20	130.20	127.00	127.60	123.31	16,075
2025-05-09	130.40	131.00	128.80	129.80	125.44	18,017
2025-05-08	128.80	131.60	128.40	130.60	126.21	24,243
2025-05-07	129.00	129.20	127.60	128.40	124.09	16,733
2025-05-06	126.80	128.80	126.40	128.60	124.28	19,984
2025-05-05	126.40	127.40	125.60	126.80	122.54	20,589
2025-05-02	122.60	126.80	122.60	126.80	122.54	36,419
2025-04-30	124.00	124.00	120.60	122.60	118.48	52,940
2025-04-29	122.60	123.80	122.40	123.60	119.45	15,016
2025-04-28	121.80	122.80	121.20	122.80	118.67	18,858
2025-04-25	119.80	121.80	119.00	121.80	117.71	35,769
2025-04-24	118.60	120.00	118.60	120.00	115.97	21,765
2025-04-23	117.60	118.80	116.80	118.60	114.61	49,174
2025-04-22	115.00	117.80	113.40	116.80	112.87	48,811
2025-04-17	116.40	116.80	113.00	114.40	110.56	26,704
2025-04-16	112.60	117.20	112.60	117.00	113.07	51,599
2025-04-15	111.00	113.00	111.00	112.60	108.82	37,348
2025-04-14	108.20	111.00	105.40	111.00	107.27	40,655
2025-04-11	108.20	108.60	106.80	107.60	103.98	13,665
2025-04-10	107.80	108.00	105.80	108.00	104.37	26,860
2025-04-09	104.00	104.20	102.00	104.20	100.70	31,963
2025-04-08	102.20	104.80	101.60	104.80	101.28	20,561
2025-04-07	84.000	102.40	81.000	101.40	97.992	31,753
2025-04-04	106.20	106.20	101.00	103.40	99.925	22,181
2025-04-03	105.40	107.00	105.20	106.00	102.44	10,378
2025-04-02	107.20	107.20	106.00	107.00	103.40	9,982
2025-04-01	105.20	107.20	105.00	107.00	103.40	13,920
2025-03-31	105.00	105.20	104.20	104.60	101.08	21,159
2025-03-28	105.40	105.60	104.60	105.00	101.47	9,773
2025-03-27	105.00	105.60	104.80	105.00	101.47	11,490
2025-03-26	105.20	106.40	105.00	105.40	101.86	23,282
2025-03-25	104.60	105.40	103.80	105.40	101.86	12,365
2025-03-24	104.20	105.00	103.60	104.40	100.89	8,975
2025-03-21	105.00	105.00	103.00	104.20	100.70	14,213
2025-03-20	104.60	105.00	103.80	105.00	101.47	12,951
2025-03-19	105.00	105.40	104.60	104.80	101.28	7,593
2025-03-18	105.00	105.40	104.40	105.20	101.66	11,499
2025-03-17	104.20	105.60	104.20	105.00	101.47	11,459
2025-03-14	105.40	105.40	103.40	104.60	101.08	9,368
2025-03-13	104.00	105.40	103.40	104.20	100.70	7,436
2025-03-12	104.00	105.40	103.80	104.80	101.28	7,390
2025-03-11	105.20	105.20	103.60	103.60	100.12	6,939
2025-03-10	105.00	105.40	103.80	105.40	101.86	10,879
2025-03-07	102.00	105.00	102.00	105.00	101.47	14,293
2025-03-06	103.20	103.20	101.80	102.60	99.152	6,265
2025-03-05	102.00	103.80	102.00	102.60	99.152	5,969
2025-03-04	102.60	103.00	101.00	101.80	98.379	4,797
2025-03-03	100.60	102.80	100.60	102.80	99.345	7,200
2025-02-28	101.00	101.40	100.60	101.20	97.799	13,806
2025-02-27	102.00	102.00	101.20	101.60	98.186	2,941
2025-02-26	102.00	102.20	100.40	101.80	98.379	4,845
2025-02-25	102.00	102.40	101.20	101.20	97.799	6,871
2025-02-24	103.20	103.60	102.20	102.20	98.766	4,144
2025-02-21	102.40	103.40	102.00	102.80	99.345	5,117
2025-02-20	102.20	103.00	102.00	102.20	98.766	3,185
2025-02-19	103.20	103.20	101.40	102.00	98.572	4,777
2025-02-18	101.40	103.20	101.40	103.00	99.539	7,902
2025-02-17	102.00	102.00	101.40	101.60	98.186	9,506
2025-02-14	101.00	101.80	100.40	101.40	97.992	7,367

← NewerPage 7 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.