0QNN.L - Burckhardt Compression Holding AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 551.00 | 555.00 | 544.00 | 554.83 | 554.83 | 6,320 |
| 25 May 2023 | 541.00 | 546.00 | 540.00 | 542.73 | 542.73 | 902 |
| 24 May 2023 | 549.00 | 554.00 | 540.00 | 543.35 | 543.35 | 623 |
| 23 May 2023 | 564.00 | 570.00 | 553.00 | 556.00 | 556.00 | 274 |
| 22 May 2023 | 554.00 | 564.00 | 554.00 | 563.00 | 563.00 | 447 |
| 19 May 2023 | 545.00 | 560.00 | 543.00 | 558.00 | 558.00 | 827 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 545.00 | 545.00 | 538.00 | 539.16 | 539.16 | 470 |
| 16 May 2023 | 555.00 | 558.00 | 546.00 | 546.05 | 546.05 | 231 |
| 15 May 2023 | 555.00 | 564.00 | 555.00 | 559.00 | 559.00 | 3,952 |
| 12 May 2023 | 557.00 | 560.00 | 555.00 | 555.00 | 555.00 | 445 |
| 11 May 2023 | 566.00 | 569.00 | 554.00 | 556.06 | 556.06 | 2,908 |
| 10 May 2023 | 575.00 | 575.00 | 558.00 | 569.18 | 569.18 | 751 |
| 09 May 2023 | 573.00 | 576.00 | 569.94 | 575.98 | 575.98 | 4,496 |
| 05 May 2023 | 577.00 | 583.00 | 567.00 | 578.86 | 578.86 | 1,269 |
| 04 May 2023 | 540.00 | 547.99 | 538.00 | 541.98 | 541.98 | 730 |
| 03 May 2023 | 542.00 | 544.00 | 535.00 | 539.97 | 539.97 | 292 |
| 02 May 2023 | 549.00 | 549.00 | 541.00 | 543.00 | 543.00 | 271 |
| 28 Apr 2023 | 551.00 | 551.00 | 545.99 | 550.00 | 550.00 | 446 |
| 27 Apr 2023 | 545.00 | 555.00 | 544.00 | 548.00 | 548.00 | 2,775 |
| 26 Apr 2023 | 544.00 | 544.00 | 536.00 | 540.52 | 540.52 | 265 |
| 25 Apr 2023 | 554.00 | 557.00 | 547.00 | 547.00 | 547.00 | 160 |
| 24 Apr 2023 | 570.00 | 572.00 | 556.00 | 561.62 | 561.62 | 236 |
| 21 Apr 2023 | 575.00 | 578.00 | 571.47 | 571.47 | 571.47 | 10,224 |
| 20 Apr 2023 | 573.00 | 578.00 | 572.00 | 574.93 | 574.93 | 3,477 |
| 19 Apr 2023 | 560.00 | 573.00 | 558.00 | 570.97 | 570.97 | 3,028 |
| 18 Apr 2023 | 557.00 | 560.00 | 554.86 | 557.03 | 557.03 | 485 |
| 17 Apr 2023 | 553.00 | 560.00 | 551.94 | 557.98 | 557.98 | 1,050 |
| 14 Apr 2023 | 543.00 | 553.00 | 541.00 | 550.84 | 550.84 | 2,288 |
| 13 Apr 2023 | 539.00 | 542.00 | 533.00 | 541.97 | 541.97 | 607 |
| 12 Apr 2023 | 529.00 | 535.00 | 528.00 | 530.88 | 530.88 | 1,156 |
| 11 Apr 2023 | 527.00 | 529.00 | 523.95 | 524.02 | 524.02 | 428 |
| 06 Apr 2023 | 530.00 | 531.88 | 521.00 | 521.64 | 521.64 | 550 |
| 05 Apr 2023 | 536.00 | 536.00 | 528.00 | 530.00 | 530.00 | 1,186 |
| 04 Apr 2023 | 550.00 | 550.00 | 533.00 | 534.98 | 534.98 | 1,140 |
| 03 Apr 2023 | 563.00 | 563.00 | 545.00 | 555.02 | 555.02 | 911 |
| 31 Mar 2023 | 564.00 | 569.00 | 563.00 | 566.76 | 566.76 | 12,865 |
| 30 Mar 2023 | 572.00 | 578.00 | 565.00 | 574.41 | 574.41 | 775 |
| 29 Mar 2023 | 553.00 | 569.61 | 553.00 | 556.52 | 556.52 | 2,209 |
| 28 Mar 2023 | 545.00 | 550.00 | 544.00 | 545.02 | 545.02 | 900 |
| 27 Mar 2023 | 540.00 | 549.00 | 540.00 | 546.05 | 546.05 | 442 |
| 24 Mar 2023 | 536.00 | 544.00 | 533.00 | 535.02 | 535.02 | 1,388 |
| 23 Mar 2023 | 527.00 | 556.00 | 527.00 | 548.34 | 548.34 | 1,390 |
| 22 Mar 2023 | 530.00 | 535.00 | 525.99 | 525.99 | 525.99 | 760 |
| 21 Mar 2023 | 526.00 | 537.00 | 526.00 | 533.38 | 533.38 | 1,388 |
| 20 Mar 2023 | 508.00 | 521.00 | 508.00 | 517.48 | 517.48 | 2,948 |
| 17 Mar 2023 | 524.00 | 526.00 | 516.44 | 518.00 | 518.00 | 229 |
| 16 Mar 2023 | 517.00 | 520.00 | 504.00 | 516.00 | 516.00 | 465 |
| 15 Mar 2023 | 533.00 | 533.00 | 510.00 | 519.51 | 519.51 | 1,583 |
| 14 Mar 2023 | 519.00 | 529.00 | 516.00 | 527.00 | 527.00 | 303 |
| 13 Mar 2023 | 533.00 | 533.00 | 517.84 | 522.49 | 522.49 | 332 |
| 10 Mar 2023 | 532.00 | 536.00 | 527.00 | 534.21 | 534.21 | 901 |
| 09 Mar 2023 | 549.00 | 553.00 | 533.00 | 541.00 | 541.00 | 7,195 |
| 08 Mar 2023 | 553.00 | 554.00 | 546.00 | 550.00 | 550.00 | 567 |
| 07 Mar 2023 | 558.00 | 558.00 | 552.00 | 552.02 | 552.02 | 997 |
| 06 Mar 2023 | 561.00 | 563.00 | 558.00 | 558.00 | 558.00 | 766 |
| 03 Mar 2023 | 562.00 | 566.00 | 560.00 | 563.18 | 563.18 | 991 |
| 02 Mar 2023 | 568.00 | 569.00 | 562.00 | 564.00 | 564.00 | 662 |
| 01 Mar 2023 | 577.00 | 581.00 | 567.00 | 570.64 | 570.64 | 7,766 |
| 28 Feb 2023 | 573.00 | 575.00 | 568.00 | 569.92 | 569.92 | 166 |
| 27 Feb 2023 | 581.00 | 584.00 | 578.53 | 579.88 | 579.88 | 699 |
| 24 Feb 2023 | 592.00 | 592.00 | 578.56 | 587.48 | 587.48 | 452 |
| 23 Feb 2023 | 585.00 | 589.99 | 581.00 | 589.99 | 589.99 | 159 |
| 22 Feb 2023 | 581.00 | 595.94 | 581.00 | 587.91 | 587.91 | 353 |
| 21 Feb 2023 | 587.00 | 598.00 | 587.00 | 594.99 | 594.99 | 665 |
| 20 Feb 2023 | 586.00 | 588.00 | 580.00 | 584.99 | 584.99 | 653 |
| 17 Feb 2023 | 583.00 | 592.00 | 583.00 | 587.43 | 587.43 | 180 |
| 16 Feb 2023 | 592.00 | 592.99 | 581.00 | 591.98 | 591.98 | 550 |
| 15 Feb 2023 | 581.00 | 591.00 | 581.00 | 591.00 | 591.00 | 637 |
| 14 Feb 2023 | 576.00 | 585.00 | 576.00 | 577.02 | 577.02 | 321 |
| 13 Feb 2023 | 574.00 | 584.00 | 574.00 | 580.00 | 580.00 | 418 |
| 10 Feb 2023 | 578.00 | 578.00 | 566.00 | 573.82 | 573.82 | 232 |
| 09 Feb 2023 | 581.00 | 588.00 | 580.00 | 586.02 | 586.02 | 782 |
| 08 Feb 2023 | 579.00 | 590.00 | 578.68 | 579.97 | 579.97 | 1,189 |
| 07 Feb 2023 | 576.00 | 579.00 | 573.00 | 574.00 | 574.00 | 223 |
| 06 Feb 2023 | 579.00 | 579.00 | 567.17 | 570.80 | 570.80 | 1,950 |
| 03 Feb 2023 | 570.00 | 584.00 | 564.87 | 582.84 | 582.84 | 726 |
| 02 Feb 2023 | 568.00 | 573.00 | 567.00 | 568.48 | 568.48 | 151 |
| 01 Feb 2023 | 569.00 | 570.00 | 564.00 | 568.98 | 568.98 | 238 |
| 31 Jan 2023 | 567.00 | 569.00 | 562.99 | 566.98 | 566.98 | 1,093 |
| 30 Jan 2023 | 572.00 | 575.06 | 569.94 | 570.00 | 570.00 | 1,281 |
| 27 Jan 2023 | 574.00 | 577.00 | 571.00 | 574.11 | 574.11 | 660 |
| 26 Jan 2023 | 574.00 | 574.00 | 566.00 | 570.33 | 570.33 | 779 |
| 25 Jan 2023 | 590.00 | 591.00 | 564.82 | 569.15 | 569.15 | 526 |
| 24 Jan 2023 | 594.00 | 594.00 | 586.00 | 589.88 | 589.88 | 811 |
| 23 Jan 2023 | 576.00 | 583.00 | 572.00 | 580.23 | 580.23 | 866 |
| 20 Jan 2023 | 579.00 | 581.00 | 570.00 | 575.18 | 575.18 | 312 |
| 19 Jan 2023 | 564.00 | 583.00 | 563.00 | 563.61 | 563.61 | 2,575 |
| 18 Jan 2023 | 569.00 | 576.00 | 559.00 | 573.00 | 573.00 | 6,339 |
| 17 Jan 2023 | 559.00 | 565.00 | 556.00 | 557.02 | 557.02 | 534 |
| 16 Jan 2023 | 543.00 | 565.00 | 543.00 | 555.32 | 555.32 | 2,572 |
| 13 Jan 2023 | 550.00 | 550.00 | 535.00 | 539.00 | 539.00 | 1,442 |
| 12 Jan 2023 | 552.00 | 552.00 | 537.00 | 542.94 | 542.94 | 2,365 |
| 11 Jan 2023 | 552.00 | 558.00 | 547.00 | 547.00 | 547.00 | 416 |
| 10 Jan 2023 | 553.00 | 554.00 | 551.00 | 553.00 | 553.00 | 333 |
| 09 Jan 2023 | 564.00 | 564.02 | 557.00 | 562.00 | 562.00 | 381 |
| 06 Jan 2023 | 551.00 | 562.00 | 548.00 | 562.00 | 562.00 | 1,065 |
| 05 Jan 2023 | 560.00 | 563.00 | 553.00 | 554.00 | 554.00 | 500 |
| 04 Jan 2023 | 553.00 | 560.00 | 550.00 | 560.00 | 560.00 | 410 |
| 03 Jan 2023 | 560.00 | 562.00 | 553.44 | 553.44 | 553.44 | 272 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.