Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	70.060	70.060	70.060	70.060	70.060	0
2026-04-30	68.000	71.225	67.861	70.060	70.060	24,093
2026-04-29	68.800	69.400	67.775	68.491	68.486	17,764
2026-04-28	68.600	69.350	67.200	68.168	68.164	20,759
2026-04-27	68.400	69.550	68.025	68.910	68.906	31,797
2026-04-24	67.900	68.350	66.950	67.993	67.988	61,066
2026-04-23	68.400	68.900	66.950	67.652	67.648	26,574
2026-04-22	69.650	72.000	68.650	69.225	69.221	67,498
2026-04-21	69.850	70.950	68.950	69.473	69.468	23,171
2026-04-20	70.000	70.000	68.550	68.925	68.921	27,584
2026-04-17	70.600	70.900	69.750	70.314	70.309	28,803
2026-04-16	74.000	74.000	69.725	70.198	70.194	24,151
2026-04-15	74.350	74.850	72.450	72.634	72.629	26,611
2026-04-14	70.150	74.350	69.800	74.077	74.072	16,977
2026-04-13	66.700	70.550	66.000	67.551	67.547	25,569
2026-04-10	64.900	66.550	63.750	65.962	65.958	18,652
2026-04-09	63.800	63.800	62.923	63.500	63.496	33,195
2026-04-08	63.575	65.700	63.400	65.400	65.396	22,050
2026-04-07	67.250	67.250	63.647	64.119	64.115	13,449
2026-04-02	66.000	66.800	64.831	66.550	66.546	31,316
2026-04-01	66.900	67.275	66.300	66.750	66.746	25,849
2026-03-31	64.300	65.357	62.900	63.339	63.335	20,450
2026-03-30	62.450	63.500	62.200	63.024	63.020	22,409
2026-03-27	64.450	64.450	62.475	62.891	62.887	19,949
2026-03-26	64.500	64.500	62.900	64.150	64.146	13,724
2026-03-25	62.900	65.200	62.900	64.119	64.115	15,457
2026-03-24	63.000	63.200	60.950	61.610	61.606	32,273
2026-03-23	60.000	62.950	58.550	60.323	60.320	19,432
2026-03-20	63.000	63.200	61.150	61.850	61.846	11,412
2026-03-19	61.800	62.100	60.900	61.424	61.420	34,841
2026-03-18	62.000	62.700	61.604	62.309	62.305	33,446
2026-03-17	58.850	61.400	58.500	58.818	58.814	33,795
2026-03-16	60.900	62.047	57.736	57.736	57.732	32,708
2026-03-13	59.700	61.700	58.750	59.756	59.752	58,691
2026-03-12	58.150	63.800	58.150	62.456	62.452	54,468
2026-03-11	54.900	56.000	54.600	54.950	54.947	33,065
2026-03-10	54.300	56.754	54.300	55.768	55.764	21,420
2026-03-09	55.550	55.550	54.000	54.443	54.440	25,599
2026-03-06	56.200	57.400	54.100	55.523	55.520	35,000
2026-03-05	59.450	59.450	57.700	57.915	57.911	12,935
2026-03-04	58.400	59.300	57.800	58.550	58.546	3,115
2026-03-03	58.250	58.625	57.000	57.891	57.888	55,484
2026-03-02	58.000	59.900	57.300	59.457	59.453	13,817
2026-02-27	59.200	60.000	58.567	59.400	59.396	13,648
2026-02-26	58.500	59.000	57.500	58.054	58.050	34,652
2026-02-25	57.450	58.099	56.600	58.014	58.011	28,798
2026-02-24	56.650	56.950	55.750	56.551	56.548	74,785
2026-02-23	64.300	65.100	55.750	56.158	56.155	88,232
2026-02-20	66.700	66.700	65.050	65.484	65.480	14,023
2026-02-19	66.450	66.950	65.975	66.799	66.795	11,253
2026-02-18	64.650	66.340	64.475	65.183	65.179	11,151
2026-02-17	63.500	63.800	63.000	63.666	63.662	13,463
2026-02-16	64.150	64.300	63.100	63.557	63.553	135,498
2026-02-13	65.200	65.200	63.725	64.300	64.296	17,678
2026-02-12	67.000	67.000	63.850	63.900	63.896	23,703
2026-02-11	66.150	67.076	65.200	66.710	66.706	30,744
2026-02-10	68.100	68.100	66.025	66.757	66.753	14,606
2026-02-09	67.600	67.900	66.575	67.550	67.546	21,318
2026-02-06	67.500	67.500	65.550	66.353	66.349	28,299
2026-02-05	68.200	68.725	66.350	67.724	67.720	24,378

← NewerPage 3 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.