UK markets closed

Burkhalter Holding AG (0QO2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
92.20-0.80 (-0.86%)
At close: 02:36PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202492.2092.2092.2092.2092.2048
24 Jun 202492.1093.0092.1093.0093.00171
21 Jun 202491.9092.7091.9092.7092.7038
20 Jun 202493.0093.0092.9092.9092.90103
19 Jun 202492.0092.1092.0092.0092.0018
18 Jun 202491.1091.1091.1091.1091.1016
17 Jun 202490.9090.9090.9090.9090.9012
14 Jun 202490.6090.6089.9089.9089.90103
13 Jun 202491.2091.3091.2091.3091.3069
12 Jun 202491.1091.1091.1091.1091.10461
11 Jun 202490.7091.0090.7091.0091.0050
10 Jun 202491.9091.9090.8091.4091.4064
07 Jun 202492.1092.1092.1092.1092.108
06 Jun 2024------
05 Jun 202493.0093.0093.0093.0093.00393
04 Jun 202492.6092.9092.6092.9092.90209
03 Jun 202492.1092.4092.1092.4092.4055
31 May 2024------
30 May 2024------
29 May 202492.7092.7091.8091.8091.80637
28 May 202492.4092.4092.4092.4092.4057
24 May 2024------
23 May 2024------
22 May 202493.3093.7093.2093.4093.40366
21 May 202494.0094.0092.2092.2092.20558
20 May 2024------
17 May 202495.4095.4095.4095.4095.40998
16 May 202496.2096.2095.9095.9095.9072
16 May 20244.45 Dividend
15 May 2024------
14 May 202499.2099.3098.8099.3099.30725
13 May 202499.0099.3099.0099.3099.3052
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024100.20100.2099.9099.9099.9030
02 May 2024100.60100.60100.60100.60100.60100
01 May 2024------
30 Apr 2024100.80101.00100.80100.80100.80201
29 Apr 2024100.40100.60100.40100.40100.40310
26 Apr 2024100.40100.40100.40100.40100.40331
25 Apr 2024100.00100.8099.7099.7099.70678
24 Apr 202499.80100.0099.80100.00100.00375
23 Apr 202498.8299.2098.8299.2099.20678
22 Apr 202497.7098.7997.7098.2098.201,229
19 Apr 202497.2097.9097.2097.9097.901,608
18 Apr 202498.3098.6598.1098.1098.10648
17 Apr 202498.6299.3898.4099.3899.38309
16 Apr 202498.3098.9398.3098.6098.60779
15 Apr 202499.0099.4198.6199.0799.07999
12 Apr 2024100.11100.6099.2099.2099.20346
11 Apr 202499.5099.5899.5099.5099.50432
10 Apr 202498.8098.9698.8098.9698.96751
09 Apr 202498.4098.6098.0098.5098.50764
08 Apr 202497.8097.8097.3097.3097.3071
05 Apr 202497.0097.0096.0096.0096.00121
04 Apr 202497.3098.3697.3097.6097.60258
03 Apr 202496.5096.5096.5096.5096.50299
02 Apr 202496.1097.5096.1097.3997.39496
28 Mar 202497.5297.7097.5297.7097.70122
27 Mar 202497.5097.9097.5097.9097.90764
26 Mar 202499.7299.7297.8098.7098.70179
25 Mar 2024101.00101.0098.67101.00101.00530
22 Mar 202497.7098.3197.4097.5797.57381
21 Mar 202498.0098.0098.0098.0098.00370
20 Mar 202497.6097.8497.5097.5097.50384
19 Mar 202497.8097.8797.5197.8797.87141
18 Mar 2024------
15 Mar 202496.6296.6295.4095.4095.40111
14 Mar 202495.3095.7395.3095.6095.60385
13 Mar 202495.3095.7094.9795.2795.27434
12 Mar 202494.6094.6094.6094.6094.6066
11 Mar 202493.8094.3093.8093.8793.8786
08 Mar 202494.3094.5094.0594.0594.05112
07 Mar 202493.5094.5093.5094.5094.5042
06 Mar 202492.7593.2092.7593.2093.20245
05 Mar 202493.2093.8092.4193.0693.06519
04 Mar 202491.5092.1291.5092.1292.12277
01 Mar 202491.9092.2091.9092.2092.20148
29 Feb 202491.5091.8190.8091.8091.804,260
28 Feb 202491.0291.1091.0291.1091.1091
27 Feb 202491.8091.8090.8091.7991.79282
26 Feb 202491.9093.2191.3991.5691.56310
23 Feb 202493.5293.5293.2093.5093.5068
22 Feb 202493.0093.1092.7892.9992.99305
21 Feb 202491.0093.0191.0093.0193.01200
20 Feb 202491.3091.3090.9090.9990.99151
19 Feb 202490.3091.4090.3091.4091.40450
16 Feb 202490.8090.8090.6090.6090.6018
15 Feb 202490.9092.0190.9092.0192.016
14 Feb 202489.3090.0089.3089.9989.99216
13 Feb 202489.2089.5088.3989.2889.28518
12 Feb 202488.2090.2088.2089.3889.381,377
09 Feb 202488.4089.0188.4088.4088.40457
08 Feb 202487.5089.9087.5089.9089.90756
07 Feb 202488.7088.7088.0088.3088.30640
06 Feb 202488.5088.5087.2087.2087.20214
05 Feb 202489.2089.7888.6088.6088.60106
02 Feb 202488.4088.4088.4088.4088.404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...