Burckhardt Compression Holding AG (BCHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 624.00 | 630.00 | 621.00 | 630.00 | 630.00 | 2,787 |
| 23 May 2024 | 618.00 | 632.00 | 614.00 | 632.00 | 632.00 | 11,458 |
| 22 May 2024 | 630.00 | 630.00 | 616.00 | 616.00 | 616.00 | 6,508 |
| 21 May 2024 | 629.00 | 630.00 | 620.00 | 628.00 | 628.00 | 8,156 |
| 17 May 2024 | 630.00 | 631.00 | 624.00 | 629.00 | 629.00 | 4,625 |
| 16 May 2024 | 632.00 | 632.00 | 623.00 | 628.00 | 628.00 | 3,103 |
| 15 May 2024 | 623.00 | 645.00 | 620.00 | 633.00 | 633.00 | 12,186 |
| 14 May 2024 | 610.00 | 620.00 | 610.00 | 618.00 | 618.00 | 6,040 |
| 13 May 2024 | 613.00 | 617.00 | 604.00 | 608.00 | 608.00 | 3,644 |
| 10 May 2024 | 608.00 | 615.00 | 608.00 | 611.00 | 611.00 | 2,523 |
| 08 May 2024 | 594.00 | 609.00 | 593.00 | 609.00 | 609.00 | 4,542 |
| 07 May 2024 | 591.00 | 594.00 | 585.00 | 594.00 | 594.00 | 7,667 |
| 06 May 2024 | 586.00 | 591.00 | 579.00 | 591.00 | 591.00 | 3,315 |
| 03 May 2024 | 590.00 | 590.00 | 582.00 | 585.00 | 585.00 | 3,868 |
| 02 May 2024 | 587.00 | 590.00 | 585.00 | 589.00 | 589.00 | 2,659 |
| 30 Apr 2024 | 592.00 | 595.00 | 585.00 | 586.00 | 586.00 | 3,030 |
| 29 Apr 2024 | 590.00 | 594.00 | 589.00 | 591.00 | 591.00 | 3,068 |
| 26 Apr 2024 | 572.00 | 591.00 | 572.00 | 589.00 | 589.00 | 4,714 |
| 25 Apr 2024 | 578.00 | 581.00 | 573.00 | 579.00 | 579.00 | 3,786 |
| 24 Apr 2024 | 585.00 | 589.00 | 578.00 | 578.00 | 578.00 | 4,860 |
| 23 Apr 2024 | 587.00 | 589.00 | 578.00 | 589.00 | 589.00 | 4,477 |
| 22 Apr 2024 | 599.00 | 599.00 | 579.00 | 581.00 | 581.00 | 3,256 |
| 19 Apr 2024 | 594.00 | 594.00 | 577.00 | 593.00 | 593.00 | 4,933 |
| 18 Apr 2024 | 594.00 | 606.00 | 588.00 | 601.00 | 601.00 | 8,618 |
| 17 Apr 2024 | 590.00 | 603.00 | 587.00 | 590.00 | 590.00 | 8,232 |
| 16 Apr 2024 | 592.00 | 594.00 | 585.00 | 588.00 | 588.00 | 6,655 |
| 15 Apr 2024 | 592.00 | 606.00 | 592.00 | 603.00 | 603.00 | 5,193 |
| 12 Apr 2024 | 600.00 | 607.00 | 594.00 | 595.00 | 595.00 | 11,778 |
| 11 Apr 2024 | 598.00 | 600.00 | 593.00 | 596.00 | 596.00 | 7,355 |
| 10 Apr 2024 | 600.00 | 603.00 | 593.00 | 596.00 | 596.00 | 6,555 |
| 09 Apr 2024 | 595.00 | 602.00 | 594.00 | 598.00 | 598.00 | 5,472 |
| 08 Apr 2024 | 584.00 | 597.00 | 584.00 | 595.00 | 595.00 | 6,472 |
| 05 Apr 2024 | 576.00 | 583.00 | 573.00 | 582.00 | 582.00 | 4,190 |
| 04 Apr 2024 | 577.00 | 584.00 | 577.00 | 580.00 | 580.00 | 2,754 |
| 03 Apr 2024 | 577.00 | 579.00 | 568.00 | 575.00 | 575.00 | 7,410 |
| 02 Apr 2024 | 569.00 | 582.00 | 569.00 | 577.00 | 577.00 | 8,768 |
| 28 Mar 2024 | 566.00 | 568.00 | 562.00 | 565.00 | 565.00 | 3,410 |
| 27 Mar 2024 | 557.00 | 569.00 | 557.00 | 568.00 | 568.00 | 4,832 |
| 26 Mar 2024 | 556.00 | 561.00 | 554.00 | 556.00 | 556.00 | 7,904 |
| 25 Mar 2024 | 563.00 | 564.00 | 554.00 | 560.00 | 560.00 | 5,878 |
| 22 Mar 2024 | 569.00 | 569.00 | 557.00 | 566.00 | 566.00 | 4,631 |
| 21 Mar 2024 | 550.00 | 569.00 | 546.00 | 569.00 | 569.00 | 7,676 |
| 20 Mar 2024 | 537.00 | 550.00 | 537.00 | 546.00 | 546.00 | 4,183 |
| 19 Mar 2024 | 533.00 | 538.00 | 528.00 | 537.00 | 537.00 | 3,297 |
| 18 Mar 2024 | 543.00 | 544.00 | 533.00 | 535.00 | 535.00 | 2,668 |
| 15 Mar 2024 | 548.00 | 552.00 | 543.00 | 543.00 | 543.00 | 14,351 |
| 14 Mar 2024 | 546.00 | 553.00 | 544.00 | 546.00 | 546.00 | 4,748 |
| 13 Mar 2024 | 549.00 | 550.00 | 541.00 | 546.00 | 546.00 | 3,389 |
| 12 Mar 2024 | 540.00 | 549.00 | 540.00 | 548.00 | 548.00 | 2,470 |
| 11 Mar 2024 | 537.00 | 542.00 | 531.00 | 540.00 | 540.00 | 3,149 |
| 08 Mar 2024 | 536.00 | 544.00 | 533.00 | 539.00 | 539.00 | 2,784 |
| 07 Mar 2024 | 536.00 | 538.00 | 525.00 | 534.00 | 534.00 | 3,342 |
| 06 Mar 2024 | 522.00 | 538.00 | 522.00 | 536.00 | 536.00 | 7,536 |
| 05 Mar 2024 | 517.00 | 530.00 | 517.00 | 525.00 | 525.00 | 3,984 |
| 04 Mar 2024 | 528.00 | 530.00 | 516.00 | 523.00 | 523.00 | 4,405 |
| 01 Mar 2024 | 529.00 | 530.00 | 523.00 | 528.00 | 528.00 | 3,293 |
| 29 Feb 2024 | 521.00 | 530.00 | 517.00 | 526.00 | 526.00 | 12,539 |
| 28 Feb 2024 | 516.00 | 521.00 | 511.00 | 517.00 | 517.00 | 5,485 |
| 27 Feb 2024 | 508.00 | 517.00 | 502.00 | 516.00 | 516.00 | 4,347 |
| 26 Feb 2024 | 507.00 | 511.00 | 501.00 | 507.00 | 507.00 | 2,633 |
| 23 Feb 2024 | 501.00 | 513.00 | 500.00 | 507.00 | 507.00 | 9,240 |
| 22 Feb 2024 | 495.00 | 502.00 | 493.00 | 501.00 | 501.00 | 6,424 |
| 21 Feb 2024 | 484.50 | 491.00 | 484.00 | 491.00 | 491.00 | 2,585 |
| 20 Feb 2024 | 486.00 | 490.00 | 482.00 | 485.50 | 485.50 | 2,460 |
| 19 Feb 2024 | 482.50 | 486.00 | 478.50 | 484.50 | 484.50 | 5,299 |
| 16 Feb 2024 | 480.00 | 487.00 | 477.50 | 485.50 | 485.50 | 5,449 |
| 15 Feb 2024 | 475.00 | 481.50 | 472.50 | 473.00 | 473.00 | 6,493 |
| 14 Feb 2024 | 452.50 | 470.50 | 452.50 | 468.00 | 468.00 | 5,585 |
| 13 Feb 2024 | 461.50 | 461.50 | 450.00 | 453.50 | 453.50 | 3,272 |
| 12 Feb 2024 | 460.00 | 463.50 | 458.00 | 461.00 | 461.00 | 6,642 |
| 09 Feb 2024 | 471.00 | 474.00 | 457.00 | 458.50 | 458.50 | 7,685 |
| 08 Feb 2024 | 472.50 | 475.00 | 470.50 | 473.00 | 473.00 | 3,709 |
| 07 Feb 2024 | 479.50 | 481.00 | 471.00 | 473.00 | 473.00 | 4,573 |
| 06 Feb 2024 | 484.50 | 484.50 | 467.00 | 479.00 | 479.00 | 6,823 |
| 05 Feb 2024 | 492.50 | 492.50 | 470.50 | 470.50 | 470.50 | 5,871 |
| 02 Feb 2024 | 488.50 | 490.00 | 484.50 | 488.00 | 488.00 | 4,085 |
| 01 Feb 2024 | 497.00 | 497.00 | 483.50 | 485.50 | 485.50 | 4,091 |
| 31 Jan 2024 | 496.00 | 496.00 | 485.00 | 485.00 | 485.00 | 4,428 |
| 30 Jan 2024 | 494.50 | 498.00 | 486.50 | 491.50 | 491.50 | 4,687 |
| 29 Jan 2024 | 500.00 | 500.00 | 490.50 | 498.00 | 498.00 | 3,558 |
| 26 Jan 2024 | 488.50 | 506.00 | 485.50 | 501.00 | 501.00 | 5,234 |
| 25 Jan 2024 | 480.50 | 486.50 | 478.50 | 485.00 | 485.00 | 3,443 |
| 24 Jan 2024 | 486.50 | 489.00 | 477.00 | 483.50 | 483.50 | 3,904 |
| 23 Jan 2024 | 480.00 | 489.50 | 470.00 | 485.50 | 485.50 | 5,214 |
| 22 Jan 2024 | 480.50 | 483.00 | 478.00 | 481.50 | 481.50 | 3,988 |
| 19 Jan 2024 | 490.00 | 490.00 | 473.00 | 476.00 | 476.00 | 4,000 |
| 18 Jan 2024 | 482.50 | 485.00 | 480.00 | 483.00 | 483.00 | 4,736 |
| 17 Jan 2024 | 484.00 | 488.50 | 477.00 | 483.50 | 483.50 | 4,145 |
| 16 Jan 2024 | 484.00 | 496.50 | 484.00 | 493.00 | 493.00 | 5,433 |
| 15 Jan 2024 | 482.00 | 489.00 | 477.00 | 489.00 | 489.00 | 4,155 |
| 12 Jan 2024 | 492.00 | 494.00 | 487.00 | 493.00 | 493.00 | 2,504 |
| 11 Jan 2024 | 493.00 | 494.00 | 485.00 | 487.50 | 487.50 | 3,669 |
| 10 Jan 2024 | 488.50 | 493.50 | 486.00 | 488.00 | 488.00 | 2,590 |
| 09 Jan 2024 | 485.00 | 494.50 | 485.00 | 493.00 | 493.00 | 4,261 |
| 08 Jan 2024 | 485.50 | 494.00 | 480.00 | 491.50 | 491.50 | 2,452 |
| 05 Jan 2024 | 489.00 | 491.50 | 485.00 | 490.50 | 490.50 | 2,282 |
| 04 Jan 2024 | 495.00 | 496.00 | 484.00 | 495.00 | 495.00 | 2,790 |
| 03 Jan 2024 | 506.00 | 506.00 | 484.00 | 485.50 | 485.50 | 4,092 |
| 29 Dec 2023 | 508.00 | 510.00 | 502.00 | 507.00 | 507.00 | 2,749 |
| 28 Dec 2023 | 506.00 | 508.00 | 501.00 | 507.00 | 507.00 | 2,419 |
| *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.