Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	72.550	73.500	71.900	72.908	72.908	45,235
2026-07-27	76.350	76.350	73.141	75.441	75.441	15,709
2026-07-24	75.200	76.650	73.000	75.542	75.542	25,941
2026-07-23	74.300	76.358	73.225	75.605	75.605	24,377
2026-07-22	77.900	77.900	73.800	77.210	77.210	28,903
2026-07-21	72.500	79.400	72.500	74.875	74.875	51,229
2026-07-20	69.950	71.300	69.500	70.264	70.264	39,095
2026-07-17	72.000	72.100	69.700	70.350	70.350	34,708
2026-07-16	74.400	74.400	72.000	72.001	72.001	27,022
2026-07-15	75.950	75.950	72.750	73.986	73.986	11,158
2026-07-14	73.800	75.400	73.250	73.801	73.801	11,516
2026-07-13	74.500	74.500	73.000	73.290	73.290	14,302
2026-07-10	74.350	75.750	74.150	74.824	74.824	12,287
2026-07-09	75.800	75.800	72.000	72.399	72.399	14,583
2026-07-08	76.300	76.350	71.696	73.691	73.691	15,676
2026-07-07	77.250	77.500	75.400	75.950	75.950	35,450
2026-07-06	78.000	79.250	76.500	77.000	77.000	24,137
2026-07-03	75.450	77.600	74.900	75.590	75.590	29,895
2026-07-02	76.700	77.500	75.653	76.508	76.508	15,955
2026-07-01	76.000	77.350	75.600	75.949	75.949	46,126
2026-06-30	73.600	76.942	72.900	75.650	75.650	19,877
2026-06-29	72.000	73.600	71.900	72.869	72.869	20,878
2026-06-26	70.250	71.950	70.250	71.100	71.100	26,623
2026-06-25	70.700	72.050	70.300	71.333	71.333	32,383
2026-06-24	67.600	71.250	67.600	70.361	70.361	27,293
2026-06-23	66.500	68.100	66.200	67.189	67.189	27,911
2026-06-22	67.100	68.600	66.150	66.751	66.751	29,532
2026-06-19	67.100	69.000	67.096	67.508	67.508	73,382
2026-06-18	67.600	67.600	65.833	66.686	66.686	38,408
2026-06-17	66.300	67.600	65.850	67.100	67.100	29,143
2026-06-16	67.600	67.600	65.050	65.917	65.917	48,837
2026-06-15	67.450	67.800	66.375	67.061	67.061	155,088
2026-06-12	67.950	67.950	65.150	66.582	66.582	34,594
2026-06-11	66.500	67.800	66.250	66.360	66.360	66,717
2026-06-10	70.050	70.050	66.252	67.031	67.031	75,363
2026-06-09	67.800	70.050	67.000	68.831	68.831	46,184
2026-06-08	67.050	68.460	65.902	68.460	68.460	21,389
2026-06-05	70.100	70.750	68.225	68.885	68.885	14,211
2026-06-04	68.000	70.800	67.350	68.900	68.900	29,528
2026-06-03	70.200	72.100	67.050	67.810	67.810	27,732
2026-06-02	72.950	73.950	70.250	70.776	70.776	20,940
2026-06-01	77.650	77.650	71.425	72.744	72.744	47,194
2026-05-29	81.350	82.000	76.150	77.702	77.702	61,513
2026-05-28	80.000	81.600	78.600	81.008	81.008	11,471
2026-05-27	80.150	82.150	80.000	81.127	81.127	10,603
2026-05-26	78.500	79.950	77.950	79.700	79.700	15,044
2026-05-22	79.300	79.300	77.550	78.480	78.480	22,630
2026-05-21	79.300	79.650	76.750	78.850	78.850	11,229
2026-05-20	77.250	78.675	76.800	78.002	78.002	10,282
2026-05-19	75.950	78.750	75.000	77.100	77.100	13,851
2026-05-18	75.200	77.025	74.400	76.050	76.050	12,534
2026-05-15	76.800	77.450	74.898	76.410	76.410	18,637
2026-05-14	77.150	77.150	77.150	77.150	77.150	0
2026-05-13	77.800	78.550	76.528	77.150	77.150	48,180
2026-05-12	78.550	79.150	77.196	77.438	77.438	67,441
2026-05-11	81.000	81.900	78.150	79.300	79.300	30,608
2026-05-08	80.850	83.100	80.349	81.580	81.580	18,521
2026-05-07	81.800	83.250	80.400	82.656	82.656	46,848
2026-05-06	78.250	81.100	76.600	79.737	79.737	60,369
2026-05-05	74.900	76.950	73.350	73.824	73.824	52,295

← NewerPage 2 of 21 · 1,209 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.