Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	83.500	85.750	83.050	85.450	85.450	4,891
2026-10-19	83.100	84.350	82.900	83.800	83.800	22,568
2026-10-16	84.400	84.750	83.250	83.900	83.900	1,741
2026-10-15	80.900	84.000	80.900	83.805	83.805	19,471
2026-10-14	81.150	82.800	81.150	82.550	82.550	790
2026-10-13	80.250	81.250	79.400	80.500	80.500	248
2026-10-12	79.950	81.500	79.450	80.500	80.500	8,608
2026-10-09	78.950	80.550	78.800	79.400	79.400	38,305
2026-10-08	79.050	79.775	77.950	77.950	77.950	9,435
2026-10-07	80.800	80.800	79.000	79.800	79.800	1,856
2026-10-06	79.500	83.050	79.500	80.250	80.250	296
2026-10-05	80.000	80.700	78.500	79.300	79.300	516
2026-10-02	78.500	80.000	78.175	78.950	78.950	4,300
2026-10-01	80.100	81.950	78.500	78.500	78.500	6,606
2026-09-30	82.700	82.750	81.200	81.200	81.200	1,657
2026-09-29	81.500	82.700	81.300	81.769	81.769	15,743
2026-09-28	82.050	83.150	80.000	81.700	81.700	2,875
2026-09-25	83.750	83.750	81.000	81.350	81.350	643
2026-09-24	83.300	83.850	81.300	82.900	82.900	1,063
2026-09-23	83.500	84.000	82.850	83.500	83.500	3,028
2026-09-22	81.250	83.200	80.700	83.200	83.200	4,294
2026-09-21	78.550	81.250	78.300	80.775	80.775	6,146
2026-09-18	78.150	79.450	78.075	78.301	78.301	34,694
2026-09-17	77.600	78.800	74.050	77.169	77.169	30,292
2026-09-16	77.550	78.050	76.550	77.432	77.432	10,705
2026-09-15	77.100	77.550	76.000	77.550	77.550	38,493
2026-09-14	76.950	78.500	75.950	77.793	77.793	9,388
2026-09-11	78.900	80.250	75.850	77.906	77.906	24,580
2026-09-10	80.100	80.750	78.300	80.595	80.595	68,393
2026-09-09	78.450	78.650	75.350	77.522	77.522	12,197
2026-09-08	77.650	78.750	77.250	78.196	78.196	37,750
2026-09-07	76.650	77.168	75.191	77.110	77.110	18,925
2026-09-04	78.250	78.888	77.090	77.575	77.575	24,443
2026-09-03	77.150	80.525	76.950	78.879	78.879	38,579
2026-09-02	74.550	77.950	74.550	76.750	76.750	25,336
2026-09-01	75.800	76.763	74.750	75.061	75.061	43,703
2026-08-31	75.900	76.450	75.150	75.968	75.968	13,373
2026-08-28	77.000	78.000	76.000	77.329	77.329	10,009
2026-08-27	76.100	76.700	75.650	76.101	76.101	12,222
2026-08-26	77.850	77.850	75.739	76.700	76.700	23,322
2026-08-25	76.600	77.850	75.750	77.265	77.265	10,581
2026-08-24	77.000	78.025	74.650	75.462	75.462	21,922
2026-08-21	76.600	78.150	76.600	77.122	77.122	18,707
2026-08-20	77.750	78.779	77.250	77.874	77.874	7,461
2026-08-19	73.950	77.350	73.946	76.599	76.599	27,636
2026-08-18	75.800	75.800	73.750	74.753	74.753	13,373
2026-08-17	76.450	76.450	74.650	75.201	75.201	19,772
2026-08-14	75.800	76.350	74.900	75.386	75.386	9,721
2026-08-13	74.600	75.550	74.000	75.100	75.100	27,937
2026-08-12	74.250	74.950	73.150	74.044	74.044	12,716
2026-08-11	73.500	75.200	73.053	74.201	74.201	7,171
2026-08-10	72.725	74.950	72.400	74.122	74.122	18,419
2026-08-07	74.500	75.000	73.646	74.280	74.280	10,292
2026-08-06	73.000	73.400	71.850	72.739	72.739	10,847
2026-08-05	74.500	74.500	71.400	73.000	73.000	77,909
2026-08-04	75.200	76.250	74.100	75.233	75.233	14,683
2026-08-03	74.700	76.050	73.150	75.820	75.820	39,627
2026-07-31	77.200	81.600	74.796	74.811	74.811	44,312
2026-07-30	70.200	78.850	69.250	77.466	77.466	71,053
2026-07-29	72.050	73.600	72.000	73.413	73.413	52,773

Page 1 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	0.0045 GBX
2025-05-02	0.0042 GBX
2024-04-26	0.0040 GBX
2023-04-21	0.0037 GBX
2022-04-29	0.0175 GBX
2021-04-30	0.0163 GBX
2020-04-24	0.0150 GBX
2019-04-12	0.0275 GBX

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