Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	67.275	68.100	66.899	67.420	67.416	3,465
2025-08-11	67.050	67.350	66.550	66.991	66.987	5,602
2025-08-08	67.250	67.350	66.350	66.739	66.735	1,663
2025-08-07	65.650	67.300	65.650	66.400	66.396	2,707
2025-08-06	67.050	67.050	65.600	66.130	66.126	1,896
2025-08-05	66.900	67.675	66.400	67.101	67.097	14,498
2025-08-04	67.450	67.500	65.649	66.158	66.154	4,530
2025-07-31	69.950	69.950	68.400	69.221	69.216	7,279
2025-07-30	69.950	70.250	69.125	69.597	69.592	5,988
2025-07-29	72.200	72.650	69.350	71.372	71.367	5,613
2025-07-28	74.900	76.000	72.650	73.640	73.636	2,889
2025-07-25	74.200	74.850	71.950	73.381	73.376	19,946
2025-07-24	69.175	73.900	66.000	73.750	73.745	32,242
2025-07-23	56.750	57.350	56.250	57.200	57.196	3,624
2025-07-22	57.600	58.000	55.725	55.725	55.721	9,397
2025-07-21	57.825	58.725	57.300	57.701	57.697	4,056
2025-07-18	58.050	58.775	57.463	57.600	57.596	5,955
2025-07-17	58.200	58.550	57.400	57.900	57.896	1,450
2025-07-16	56.600	58.500	56.600	58.255	58.251	12,235
2025-07-15	56.350	58.000	56.350	57.000	56.996	6,835
2025-07-14	57.050	57.350	56.150	56.251	56.247	2,513
2025-07-11	57.550	58.000	57.000	57.237	57.233	9,632
2025-07-10	57.550	58.000	56.700	57.473	57.469	1,516
2025-07-09	57.200	57.500	56.900	57.050	57.046	4,772
2025-07-08	56.900	57.800	56.900	57.188	57.184	908
2025-07-07	57.100	57.100	56.150	56.611	56.607	6,434
2025-07-04	57.700	58.050	56.725	57.454	57.450	6,671
2025-07-03	59.000	59.000	57.725	58.179	58.175	7,224
2025-07-02	57.650	58.879	57.650	58.450	58.446	71,044
2025-07-01	57.400	58.200	57.111	57.800	57.796	9,781
2025-06-30	59.000	59.432	57.800	58.000	57.996	7,814
2025-06-27	58.600	59.979	58.450	59.435	59.431	15,305
2025-06-26	58.350	58.700	57.750	58.027	58.023	4,857
2025-06-25	58.500	59.023	58.049	59.000	58.996	28,411
2025-06-24	58.000	59.125	57.850	58.700	58.696	2,889
2025-06-23	57.500	58.275	57.100	57.300	57.296	12,865
2025-06-20	57.675	58.900	57.500	58.510	58.506	9,670
2025-06-19	57.000	57.400	55.975	57.050	57.046	18,572
2025-06-18	55.575	58.150	54.150	57.500	57.496	12,637
2025-06-17	53.525	54.000	53.325	53.803	53.799	2,002
2025-06-16	54.500	54.500	53.775	54.150	54.147	2,646
2025-06-13	53.850	54.250	53.500	53.781	53.778	1,662
2025-06-12	54.850	55.000	54.300	54.800	54.797	642
2025-06-11	55.500	56.100	55.160	55.300	55.296	8,071
2025-06-10	54.000	55.500	54.000	55.500	55.496	3,661
2025-06-06	53.400	54.100	53.150	54.050	54.047	7,842
2025-06-05	50.975	53.750	50.975	53.183	53.180	5,471
2025-06-04	50.000	50.650	49.280	50.325	50.322	10,189
2025-06-03	49.860	50.100	49.800	49.940	49.937	1,946
2025-06-02	51.200	51.350	49.960	50.250	50.247	4,377
2025-05-30	51.125	52.000	51.125	51.550	51.547	2,098
2025-05-28	51.075	51.500	50.650	50.650	50.647	39,318
2025-05-27	49.910	51.650	49.910	51.300	51.297	2,307
2025-05-23	50.100	50.150	48.320	49.600	49.597	101,044
2025-05-22	51.200	51.200	49.400	49.640	49.637	2,778
2025-05-21	52.150	52.150	51.175	51.550	51.547	5,421
2025-05-20	52.300	52.800	52.100	52.410	52.406	7,642
2025-05-19	52.600	52.600	52.125	52.347	52.344	5,165
2025-05-16	53.000	53.500	52.250	52.753	52.750	2,163
2025-05-15	53.300	53.350	52.700	53.075	53.072	2,353

← NewerPage 6 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.