Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	362.40	368.00	361.80	366.40	330.91	6,676
2023-09-05	362.60	367.00	362.00	364.80	329.47	4,810
2023-09-04	364.40	366.20	362.80	363.80	328.57	4,721
2023-09-01	364.80	365.00	360.00	362.60	327.48	5,916
2023-08-31	365.40	365.40	361.00	363.00	327.84	14,113
2023-08-30	363.20	363.20	359.20	361.00	326.04	6,607
2023-08-29	361.80	363.40	358.80	361.60	326.58	11,585
2023-08-28	358.00	361.60	358.00	360.20	325.31	6,419
2023-08-25	355.20	356.60	353.80	355.40	320.98	4,758
2023-08-24	361.40	363.00	354.60	354.80	320.44	11,366
2023-08-23	354.60	359.20	354.60	357.60	322.97	7,390
2023-08-22	353.60	354.60	351.60	354.00	319.72	8,158
2023-08-21	356.00	357.40	351.40	352.60	318.45	6,784
2023-08-18	354.00	355.40	350.60	354.40	320.08	9,953
2023-08-17	358.80	359.20	354.00	355.40	320.98	9,169
2023-08-16	361.20	365.40	359.40	363.00	327.84	5,993
2023-08-15	363.20	364.40	359.20	362.00	326.94	8,596
2023-08-14	371.40	371.40	364.80	367.40	331.82	7,131
2023-08-11	371.60	374.00	370.00	371.40	335.43	6,223
2023-08-10	376.20	376.20	371.40	374.60	338.32	6,336
2023-08-09	373.40	379.80	372.00	374.60	338.32	10,561
2023-08-08	377.40	380.60	371.20	371.80	335.79	16,183
2023-08-07	381.00	381.80	377.80	379.60	342.84	10,459
2023-08-04	380.60	382.00	378.00	380.20	343.38	5,782
2023-08-03	384.00	384.00	377.80	380.20	343.38	8,371
2023-08-02	382.00	387.20	380.80	384.40	347.17	13,732
2023-07-31	384.00	390.00	381.00	388.00	350.42	7,335
2023-07-28	392.00	392.20	382.40	385.40	348.07	13,110
2023-07-27	402.60	402.60	387.80	392.00	354.03	10,870
2023-07-26	406.40	406.40	397.20	399.20	360.54	8,452
2023-07-25	397.00	405.20	396.60	402.60	363.61	9,186
2023-07-24	392.00	399.00	392.00	396.00	357.65	5,784
2023-07-21	394.80	395.40	391.20	393.80	355.66	4,640
2023-07-20	392.00	393.80	390.40	393.40	355.30	5,850
2023-07-19	396.00	398.00	393.20	395.20	356.93	5,321
2023-07-18	386.20	396.60	386.20	395.80	357.47	5,543
2023-07-17	393.00	393.00	388.20	391.20	353.31	4,364
2023-07-14	394.00	395.60	392.20	393.80	355.66	3,441
2023-07-13	395.00	396.40	392.40	393.80	355.66	3,900
2023-07-12	390.00	395.00	388.60	394.80	356.56	7,399
2023-07-11	386.20	390.80	384.80	387.80	350.24	4,797
2023-07-10	383.00	386.20	382.60	385.00	347.71	5,492
2023-07-07	378.20	386.00	377.80	385.00	347.71	7,171
2023-07-06	382.80	382.80	378.00	379.40	342.66	8,200
2023-07-05	391.80	391.80	384.40	386.20	348.80	5,761
2023-07-04	390.40	390.80	386.80	389.00	351.33	4,412
2023-07-03	392.40	394.00	388.40	390.20	352.41	6,133
2023-06-30	388.80	396.80	388.80	395.00	356.74	9,504
2023-06-29	395.20	395.20	387.60	388.40	350.78	6,708
2023-06-28	389.40	394.00	389.40	390.40	352.59	5,869
2023-06-27	392.00	393.80	384.80	387.80	350.24	6,246
2023-06-26	389.60	389.60	381.40	386.40	348.98	7,395
2023-06-23	391.80	393.80	385.20	389.60	351.87	6,523
2023-06-22	397.60	397.60	386.80	393.80	355.66	6,387
2023-06-21	395.00	395.20	388.60	390.80	352.95	7,095
2023-06-20	399.00	399.00	392.20	393.20	355.12	7,325
2023-06-19	409.00	409.00	398.60	399.00	360.36	8,363
2023-06-16	413.40	413.40	405.60	409.20	369.57	13,579
2023-06-15	414.00	414.00	402.20	408.20	368.67	8,569
2023-06-14	409.80	411.60	408.00	409.20	369.57	10,774

← NewerPage 14 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	11.0000 CHF
2025-04-22	11.0000 CHF
2024-04-22	13.5000 CHF
2023-04-21	13.0000 CHF
2022-04-14	9.5000 CHF
2021-04-19	6.5000 CHF
2020-04-28	8.0000 CHF
2019-04-23	8.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.