Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	88.900	88.900	87.500	88.100	85.139	4,266
2024-11-12	90.100	90.100	88.100	88.100	85.139	4,392
2024-11-11	89.100	90.100	88.700	89.800	86.782	5,050
2024-11-08	89.000	89.400	88.300	89.300	86.299	6,241
2024-11-07	88.500	89.200	88.500	88.700	85.719	112,880
2024-11-06	89.400	89.900	88.000	88.000	85.043	7,367
2024-11-05	88.600	89.300	88.600	88.700	85.719	2,981
2024-11-04	89.200	90.000	88.500	89.000	86.009	5,168
2024-11-01	88.500	89.300	88.300	88.800	85.816	4,944
2024-10-31	89.100	89.100	88.600	88.700	85.719	4,303
2024-10-30	89.300	89.900	89.300	89.400	86.396	3,109
2024-10-29	90.500	90.600	89.500	89.500	86.492	3,766
2024-10-28	91.700	91.700	90.200	90.300	87.266	6,459
2024-10-25	91.800	92.500	90.900	91.300	88.232	7,510
2024-10-24	91.000	91.200	90.200	90.500	87.459	6,009
2024-10-23	91.600	92.100	90.600	91.200	88.135	4,844
2024-10-22	91.400	92.000	91.400	91.600	88.522	2,246
2024-10-21	92.400	92.400	90.700	91.700	88.618	7,235
2024-10-18	91.900	92.500	91.600	92.100	89.005	7,506
2024-10-17	92.000	92.300	91.700	92.100	89.005	11,772
2024-10-16	91.500	91.900	91.500	91.800	88.715	4,485
2024-10-15	91.000	92.000	91.000	91.600	88.522	5,305
2024-10-14	91.300	91.700	91.100	91.400	88.329	4,967
2024-10-11	90.600	91.400	90.500	90.700	87.652	2,992
2024-10-10	90.900	92.000	90.900	90.900	87.845	8,517
2024-10-09	90.000	91.000	90.000	90.600	87.555	9,643
2024-10-08	90.000	91.000	90.000	90.200	87.169	3,409
2024-10-07	89.900	91.000	89.700	90.500	87.459	6,882
2024-10-04	89.100	90.000	88.600	89.800	86.782	11,204
2024-10-03	89.700	90.000	88.700	88.700	85.719	4,508
2024-10-02	88.500	90.000	88.500	89.700	86.686	5,200
2024-10-01	89.700	89.700	88.600	88.600	85.623	2,906
2024-09-30	89.700	90.100	89.000	89.200	86.202	3,346
2024-09-27	89.600	90.100	89.500	89.500	86.492	1,918
2024-09-26	89.800	90.600	89.400	89.600	86.589	9,747
2024-09-25	88.100	89.500	87.900	89.100	86.106	5,351
2024-09-24	89.500	89.500	87.700	88.300	85.333	3,679
2024-09-23	91.000	91.000	89.000	89.000	86.009	4,184
2024-09-20	89.400	90.100	88.900	90.100	87.072	27,219
2024-09-19	89.300	90.000	89.000	89.700	86.686	7,443
2024-09-18	88.700	88.700	87.700	88.700	85.719	3,334
2024-09-17	88.700	88.900	87.500	88.000	85.043	4,356
2024-09-16	87.300	89.500	87.300	88.700	85.719	13,584
2024-09-13	87.300	87.900	87.200	87.200	84.270	3,389
2024-09-12	87.600	87.900	87.500	87.500	84.560	5,012
2024-09-11	87.700	88.600	87.600	87.600	84.656	4,005
2024-09-10	87.700	88.600	87.500	87.800	84.850	3,485
2024-09-09	88.500	89.100	87.200	87.500	84.560	3,629
2024-09-06	88.000	88.800	87.600	87.600	84.656	3,853
2024-09-05	88.600	89.000	88.000	88.400	85.429	5,557
2024-09-04	88.500	89.800	88.000	88.900	85.913	7,155
2024-09-03	90.200	90.200	88.300	88.700	85.719	9,181
2024-09-02	91.200	91.200	89.200	90.000	86.976	6,632
2024-08-30	90.300	91.000	89.600	90.400	87.362	3,683
2024-08-29	88.900	89.700	88.900	89.000	86.009	5,502
2024-08-28	88.800	89.400	88.800	88.900	85.913	1,890
2024-08-27	90.500	90.600	88.800	89.000	86.009	5,200
2024-08-26	90.500	91.000	89.600	89.800	86.782	3,355
2024-08-23	90.100	91.000	89.800	90.500	87.459	3,065
2024-08-22	90.000	91.100	90.000	90.100	87.072	3,189

← NewerPage 9 of 21 · 1,260 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.