Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	409.80	411.60	408.00	409.20	369.57	10,774
2023-06-13	399.80	410.20	399.80	409.00	369.39	9,529
2023-06-12	391.20	399.80	391.00	399.80	361.08	16,406
2023-06-09	395.20	395.20	390.00	390.80	352.95	7,255
2023-06-08	393.40	396.40	392.80	395.20	356.93	8,584
2023-06-07	392.20	394.20	389.80	393.60	355.48	6,112
2023-06-06	389.80	393.60	388.00	392.60	354.58	6,369
2023-06-05	390.40	394.00	388.20	389.80	352.05	8,902
2023-06-02	389.80	393.40	385.80	392.20	354.22	6,559
2023-06-01	388.00	389.40	380.80	384.60	347.35	10,762
2023-05-31	384.80	384.80	380.00	380.80	343.92	13,057
2023-05-30	391.60	391.60	386.20	386.40	348.98	4,695
2023-05-26	383.00	391.20	383.00	390.40	352.59	8,410
2023-05-25	380.20	382.80	377.00	381.00	344.10	8,006
2023-05-24	384.00	384.00	379.00	379.80	343.02	10,629
2023-05-23	398.00	398.00	387.60	388.40	350.78	12,679
2023-05-22	394.00	396.00	392.80	394.60	356.38	7,610
2023-05-19	390.00	397.80	390.00	395.80	357.47	6,069
2023-05-17	389.20	390.00	386.40	387.80	350.24	6,687
2023-05-16	392.60	393.20	388.00	391.00	353.13	9,008
2023-05-15	391.80	397.00	390.00	393.20	355.12	4,970
2023-05-12	396.60	396.60	391.40	394.20	356.02	4,866
2023-05-11	391.00	395.80	390.40	393.00	354.94	7,128
2023-05-10	398.00	398.00	391.40	394.60	356.38	5,591
2023-05-09	401.80	402.80	390.20	392.20	354.22	11,820
2023-05-08	403.20	404.80	400.00	403.60	364.51	3,619
2023-05-05	393.00	401.60	386.00	401.40	362.52	5,701
2023-05-04	398.00	401.20	394.80	395.40	357.11	8,032
2023-05-03	398.80	402.80	397.80	399.80	361.08	7,147
2023-05-02	403.20	403.20	397.00	397.00	358.55	10,955
2023-04-28	397.00	402.40	396.00	400.80	361.98	13,142
2023-04-27	393.80	397.20	389.20	394.00	355.84	11,777
2023-04-26	391.20	394.40	388.00	393.40	355.30	14,966
2023-04-25	396.60	396.60	390.20	394.20	356.02	17,946
2023-04-24	397.60	398.20	395.00	395.60	357.29	9,001
2023-04-21	400.40	401.20	393.00	397.40	358.91	18,941
2023-04-20	408.60	414.00	406.00	414.00	362.16	13,329
2023-04-19	417.00	417.60	405.40	405.80	354.99	13,006
2023-04-18	419.80	423.20	418.00	420.40	367.76	9,299
2023-04-17	417.60	420.60	413.80	418.60	366.19	13,313
2023-04-14	415.00	417.20	412.40	416.60	364.44	8,092
2023-04-13	411.40	415.60	408.20	412.80	361.11	12,602
2023-04-12	408.80	410.60	402.60	408.60	357.44	9,889
2023-04-11	403.80	409.00	402.20	408.20	357.09	16,881
2023-04-06	401.20	402.20	396.20	399.40	349.39	10,463
2023-04-05	423.20	423.20	398.80	401.60	351.32	15,041
2023-04-04	428.00	429.20	421.60	422.40	369.51	5,755
2023-04-03	428.40	428.40	421.80	426.80	373.36	9,565
2023-03-31	426.80	428.00	420.80	427.40	373.89	11,160
2023-03-30	423.80	428.60	421.40	424.60	371.44	16,071
2023-03-29	413.80	422.00	413.60	422.00	369.16	7,872
2023-03-28	409.80	411.40	407.60	411.40	359.89	8,466
2023-03-27	409.00	411.20	405.20	408.00	356.91	4,580
2023-03-24	411.00	411.00	400.40	403.40	352.89	10,971
2023-03-23	411.80	413.40	409.00	412.80	361.11	8,646
2023-03-22	414.40	415.20	408.80	413.20	361.46	13,188
2023-03-21	412.20	415.80	404.80	414.20	362.34	9,067
2023-03-20	396.80	408.80	394.00	407.20	356.21	5,952
2023-03-17	410.60	412.80	399.20	403.00	352.54	17,628
2023-03-16	408.80	410.20	398.00	408.80	357.61	10,092

← NewerPage 15 of 21 · 1,258 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.