Burkhalter Holding AG (BRKN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 03:05PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 99.40 | 99.80 | 98.80 | 98.80 | 98.80 | 2,420 |
| 03 May 2024 | 99.80 | 100.40 | 99.00 | 99.40 | 99.40 | 7,321 |
| 02 May 2024 | 99.30 | 101.00 | 99.30 | 100.00 | 100.00 | 7,619 |
| 30 Apr 2024 | 101.00 | 101.00 | 100.60 | 100.80 | 100.80 | 3,503 |
| 29 Apr 2024 | 100.20 | 101.00 | 98.50 | 101.00 | 101.00 | 9,251 |
| 26 Apr 2024 | 100.60 | 100.60 | 99.20 | 100.40 | 100.40 | 5,674 |
| 25 Apr 2024 | 100.00 | 100.80 | 99.50 | 99.70 | 99.70 | 4,530 |
| 24 Apr 2024 | 99.50 | 100.00 | 99.20 | 100.00 | 100.00 | 11,902 |
| 23 Apr 2024 | 99.00 | 99.20 | 98.50 | 99.20 | 99.20 | 3,432 |
| 22 Apr 2024 | 98.00 | 99.10 | 97.90 | 98.20 | 98.20 | 7,794 |
| 19 Apr 2024 | 98.30 | 99.20 | 97.20 | 97.90 | 97.90 | 4,069 |
| 18 Apr 2024 | 98.60 | 99.40 | 98.00 | 98.10 | 98.10 | 6,789 |
| 17 Apr 2024 | 98.80 | 99.50 | 98.30 | 98.40 | 98.40 | 4,482 |
| 16 Apr 2024 | 98.90 | 99.10 | 98.00 | 98.60 | 98.60 | 3,875 |
| 15 Apr 2024 | 99.80 | 99.90 | 98.30 | 98.70 | 98.70 | 5,172 |
| 12 Apr 2024 | 99.80 | 100.60 | 99.20 | 99.20 | 99.20 | 7,080 |
| 11 Apr 2024 | 99.20 | 100.00 | 98.90 | 99.50 | 99.50 | 4,197 |
| 10 Apr 2024 | 98.70 | 99.30 | 98.10 | 98.80 | 98.80 | 7,222 |
| 09 Apr 2024 | 98.00 | 101.00 | 98.00 | 98.50 | 98.50 | 7,923 |
| 08 Apr 2024 | 97.50 | 98.20 | 96.80 | 97.30 | 97.30 | 8,412 |
| 05 Apr 2024 | 97.50 | 97.50 | 95.80 | 97.00 | 97.00 | 3,334 |
| 04 Apr 2024 | 97.30 | 98.90 | 97.20 | 97.60 | 97.60 | 3,592 |
| 03 Apr 2024 | 96.10 | 96.80 | 95.40 | 96.50 | 96.50 | 3,504 |
| 02 Apr 2024 | 98.00 | 98.00 | 96.10 | 96.10 | 96.10 | 3,748 |
| 28 Mar 2024 | 98.00 | 98.00 | 97.20 | 97.70 | 97.70 | 2,535 |
| 27 Mar 2024 | 98.00 | 98.00 | 97.20 | 97.80 | 97.80 | 3,169 |
| 26 Mar 2024 | 100.60 | 100.80 | 97.80 | 97.80 | 97.80 | 6,106 |
| 25 Mar 2024 | 98.10 | 101.00 | 97.20 | 101.00 | 101.00 | 16,796 |
| 22 Mar 2024 | 96.90 | 98.40 | 96.90 | 97.40 | 97.40 | 2,759 |
| 21 Mar 2024 | 98.30 | 98.40 | 97.20 | 97.50 | 97.50 | 4,432 |
| 20 Mar 2024 | 98.00 | 98.30 | 97.50 | 97.50 | 97.50 | 2,579 |
| 19 Mar 2024 | 96.30 | 98.20 | 96.30 | 97.70 | 97.70 | 4,429 |
| 18 Mar 2024 | 96.50 | 97.00 | 96.00 | 96.40 | 96.40 | 2,838 |
| 15 Mar 2024 | 95.90 | 97.60 | 95.00 | 97.30 | 97.30 | 16,911 |
| 14 Mar 2024 | 95.80 | 96.00 | 94.90 | 95.30 | 95.30 | 4,392 |
| 13 Mar 2024 | 94.90 | 95.70 | 94.50 | 95.70 | 95.70 | 9,005 |
| 12 Mar 2024 | 94.40 | 94.80 | 94.10 | 94.60 | 94.60 | 1,393 |
| 11 Mar 2024 | 94.30 | 94.90 | 93.40 | 93.90 | 93.90 | 3,536 |
| 08 Mar 2024 | 93.40 | 94.90 | 93.40 | 94.50 | 94.50 | 2,391 |
| 07 Mar 2024 | 93.50 | 94.50 | 93.50 | 94.50 | 94.50 | 3,449 |
| 06 Mar 2024 | 93.20 | 93.20 | 92.10 | 93.20 | 93.20 | 5,681 |
| 05 Mar 2024 | 92.90 | 94.00 | 92.10 | 92.50 | 92.50 | 3,699 |
| 04 Mar 2024 | 92.80 | 92.80 | 91.60 | 92.50 | 92.50 | 4,410 |
| 01 Mar 2024 | 92.30 | 92.40 | 91.20 | 92.20 | 92.20 | 4,367 |
| 29 Feb 2024 | 91.00 | 91.80 | 90.70 | 91.80 | 91.80 | 12,134 |
| 28 Feb 2024 | 91.90 | 92.00 | 90.60 | 91.10 | 91.10 | 4,774 |
| 27 Feb 2024 | 92.00 | 92.00 | 90.60 | 91.80 | 91.80 | 2,826 |
| 26 Feb 2024 | 93.60 | 93.80 | 91.30 | 91.50 | 91.50 | 21,685 |
| 23 Feb 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 93.50 | 1,822 |
| 22 Feb 2024 | 93.00 | 93.50 | 92.50 | 93.10 | 93.10 | 3,240 |
| 21 Feb 2024 | 91.20 | 93.00 | 91.00 | 93.00 | 93.00 | 4,826 |
| 20 Feb 2024 | 91.90 | 92.00 | 90.70 | 91.00 | 91.00 | 3,898 |
| 19 Feb 2024 | 90.20 | 91.50 | 90.20 | 91.40 | 91.40 | 1,661 |
| 16 Feb 2024 | 91.30 | 92.00 | 90.60 | 90.60 | 90.60 | 1,690 |
| 15 Feb 2024 | 90.30 | 92.00 | 90.30 | 92.00 | 92.00 | 3,352 |
| 14 Feb 2024 | 89.90 | 90.00 | 89.20 | 90.00 | 90.00 | 1,457 |
| 13 Feb 2024 | 90.40 | 90.40 | 88.80 | 89.50 | 89.50 | 2,137 |
| 12 Feb 2024 | 88.00 | 90.20 | 88.00 | 90.20 | 90.20 | 4,288 |
| 09 Feb 2024 | 89.20 | 89.50 | 87.00 | 88.40 | 88.40 | 6,239 |
| 08 Feb 2024 | 88.00 | 89.90 | 88.00 | 89.90 | 89.90 | 3,511 |
| 07 Feb 2024 | 87.20 | 89.40 | 87.10 | 88.30 | 88.30 | 5,830 |
| 06 Feb 2024 | 89.30 | 89.30 | 87.20 | 87.20 | 87.20 | 5,500 |
| 05 Feb 2024 | 90.00 | 90.00 | 88.40 | 88.60 | 88.60 | 1,966 |
| 02 Feb 2024 | 89.40 | 90.00 | 88.40 | 89.80 | 89.80 | 2,288 |
| 01 Feb 2024 | 87.70 | 89.30 | 87.70 | 89.30 | 89.30 | 3,403 |
| 31 Jan 2024 | 89.20 | 89.70 | 87.80 | 88.10 | 88.10 | 5,439 |
| 30 Jan 2024 | 89.20 | 90.00 | 88.90 | 90.00 | 90.00 | 2,075 |
| 29 Jan 2024 | 88.40 | 89.40 | 88.10 | 89.00 | 89.00 | 2,196 |
| 26 Jan 2024 | 88.50 | 89.20 | 87.80 | 88.20 | 88.20 | 2,679 |
| 25 Jan 2024 | 89.70 | 89.70 | 88.20 | 88.60 | 88.60 | 3,510 |
| 24 Jan 2024 | 90.30 | 90.80 | 89.20 | 89.70 | 89.70 | 2,724 |
| 23 Jan 2024 | 91.20 | 92.00 | 89.70 | 90.80 | 90.80 | 2,841 |
| 22 Jan 2024 | 90.10 | 91.10 | 90.00 | 91.10 | 91.10 | 2,289 |
| 19 Jan 2024 | 90.70 | 91.90 | 90.60 | 90.60 | 90.60 | 2,222 |
| 18 Jan 2024 | 90.60 | 92.00 | 90.60 | 91.30 | 91.30 | 1,303 |
| 17 Jan 2024 | 91.50 | 91.70 | 91.00 | 91.70 | 91.70 | 2,654 |
| 16 Jan 2024 | 92.80 | 92.80 | 90.90 | 91.70 | 91.70 | 2,964 |
| 15 Jan 2024 | 92.40 | 92.60 | 91.80 | 91.80 | 91.80 | 2,144 |
| 12 Jan 2024 | 90.70 | 93.00 | 90.70 | 92.60 | 92.60 | 5,697 |
| 11 Jan 2024 | 90.20 | 92.10 | 90.20 | 91.10 | 91.10 | 3,090 |
| 10 Jan 2024 | 90.50 | 90.50 | 88.40 | 89.90 | 89.90 | 4,537 |
| 09 Jan 2024 | 91.70 | 91.70 | 89.60 | 90.40 | 90.40 | 2,665 |
| 08 Jan 2024 | 90.20 | 92.20 | 89.80 | 91.60 | 91.60 | 4,032 |
| 05 Jan 2024 | 91.50 | 91.60 | 88.50 | 90.80 | 90.80 | 4,137 |
| 04 Jan 2024 | 90.90 | 91.80 | 89.80 | 91.60 | 91.60 | 3,280 |
| 03 Jan 2024 | 92.10 | 93.10 | 89.30 | 89.80 | 89.80 | 7,128 |
| 29 Dec 2023 | 92.20 | 93.40 | 92.20 | 92.70 | 92.70 | 2,256 |
| 28 Dec 2023 | 93.30 | 93.40 | 92.80 | 93.10 | 93.10 | 1,489 |
| 27 Dec 2023 | 93.20 | 93.80 | 91.90 | 92.30 | 92.30 | 3,161 |
| 22 Dec 2023 | 94.10 | 94.10 | 92.80 | 93.60 | 93.60 | 2,956 |
| 21 Dec 2023 | 93.10 | 93.70 | 92.80 | 93.70 | 93.70 | 1,528 |
| 20 Dec 2023 | 92.00 | 93.50 | 91.00 | 93.50 | 93.50 | 6,620 |
| 19 Dec 2023 | 91.00 | 92.40 | 90.70 | 92.30 | 92.30 | 3,374 |
| 18 Dec 2023 | 91.40 | 91.40 | 89.50 | 90.50 | 90.50 | 3,403 |
| 15 Dec 2023 | 90.70 | 91.80 | 90.30 | 91.80 | 91.80 | 5,043 |
| 14 Dec 2023 | 90.10 | 91.50 | 89.80 | 90.30 | 90.30 | 5,667 |
| 13 Dec 2023 | 89.40 | 90.10 | 89.40 | 89.90 | 89.90 | 1,593 |
| 12 Dec 2023 | 88.70 | 89.40 | 88.60 | 89.00 | 89.00 | 3,854 |
| 11 Dec 2023 | 89.50 | 89.70 | 88.20 | 88.70 | 88.70 | 3,246 |
| 08 Dec 2023 | 88.30 | 90.10 | 88.30 | 90.10 | 90.10 | 3,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.