Bucher Industries AG (BUCN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 357.00 | 360.50 | 355.50 | 360.50 | 360.50 | 15,268 |
| 25 Apr 2024 | 358.00 | 363.00 | 355.00 | 356.50 | 356.50 | 21,764 |
| 24 Apr 2024 | 360.50 | 367.50 | 360.50 | 361.00 | 361.00 | 15,554 |
| 23 Apr 2024 | 361.00 | 362.00 | 357.50 | 360.50 | 360.50 | 14,475 |
| 22 Apr 2024 | 364.00 | 368.50 | 360.00 | 361.00 | 361.00 | 12,846 |
| 22 Apr 2024 | 13.5 Dividend | |||||
| 19 Apr 2024 | 376.50 | 378.50 | 373.00 | 376.50 | 363.00 | 16,392 |
| 18 Apr 2024 | 381.50 | 382.50 | 377.00 | 381.00 | 367.34 | 10,004 |
| 17 Apr 2024 | 374.00 | 381.50 | 373.00 | 378.50 | 364.93 | 19,049 |
| 16 Apr 2024 | 388.50 | 396.00 | 382.50 | 382.50 | 368.78 | 16,532 |
| 15 Apr 2024 | 389.50 | 395.00 | 389.50 | 392.00 | 377.94 | 8,329 |
| 12 Apr 2024 | 393.50 | 394.00 | 387.00 | 389.00 | 375.05 | 14,113 |
| 11 Apr 2024 | 394.00 | 398.00 | 391.50 | 392.50 | 378.43 | 8,366 |
| 10 Apr 2024 | 396.50 | 398.00 | 391.50 | 395.50 | 381.32 | 13,272 |
| 09 Apr 2024 | 396.50 | 396.50 | 390.50 | 394.50 | 380.35 | 15,292 |
| 08 Apr 2024 | 395.00 | 399.00 | 394.00 | 398.00 | 383.73 | 10,511 |
| 05 Apr 2024 | 392.50 | 397.00 | 392.50 | 395.50 | 381.32 | 11,341 |
| 04 Apr 2024 | 398.00 | 398.50 | 396.50 | 397.00 | 382.76 | 9,139 |
| 03 Apr 2024 | 397.50 | 399.00 | 394.50 | 398.00 | 383.73 | 8,626 |
| 02 Apr 2024 | 400.00 | 401.50 | 397.00 | 398.50 | 384.21 | 11,382 |
| 28 Mar 2024 | 400.40 | 400.60 | 396.00 | 396.80 | 382.57 | 13,717 |
| 27 Mar 2024 | 395.40 | 401.20 | 395.40 | 401.20 | 386.81 | 10,810 |
| 26 Mar 2024 | 397.40 | 398.40 | 395.60 | 397.40 | 383.15 | 7,177 |
| 25 Mar 2024 | 398.60 | 398.60 | 393.60 | 397.60 | 383.34 | 10,369 |
| 22 Mar 2024 | 395.40 | 399.20 | 395.20 | 398.00 | 383.73 | 22,439 |
| 21 Mar 2024 | 395.60 | 396.60 | 390.60 | 395.40 | 381.22 | 15,139 |
| 20 Mar 2024 | 385.00 | 390.80 | 384.00 | 388.20 | 374.28 | 18,763 |
| 19 Mar 2024 | 384.60 | 386.80 | 383.40 | 385.80 | 371.97 | 9,174 |
| 18 Mar 2024 | 393.80 | 394.80 | 385.00 | 385.00 | 371.20 | 16,907 |
| 15 Mar 2024 | 395.80 | 397.20 | 393.00 | 393.00 | 378.91 | 59,057 |
| 14 Mar 2024 | 397.20 | 399.20 | 395.20 | 395.40 | 381.22 | 10,324 |
| 13 Mar 2024 | 396.60 | 397.60 | 392.00 | 394.40 | 380.26 | 12,963 |
| 12 Mar 2024 | 391.80 | 394.40 | 387.20 | 393.40 | 379.29 | 10,278 |
| 11 Mar 2024 | 391.00 | 392.00 | 387.20 | 390.60 | 376.59 | 14,699 |
| 08 Mar 2024 | 394.00 | 397.00 | 391.20 | 395.60 | 381.42 | 10,255 |
| 07 Mar 2024 | 393.40 | 393.40 | 388.40 | 393.20 | 379.10 | 7,867 |
| 06 Mar 2024 | 389.20 | 393.80 | 386.80 | 393.20 | 379.10 | 11,771 |
| 05 Mar 2024 | 385.00 | 389.00 | 384.80 | 389.00 | 375.05 | 11,027 |
| 04 Mar 2024 | 385.60 | 387.40 | 381.20 | 385.20 | 371.39 | 13,355 |
| 01 Mar 2024 | 378.00 | 385.80 | 373.60 | 380.00 | 366.37 | 16,004 |
| 29 Feb 2024 | 376.20 | 378.60 | 373.80 | 374.20 | 360.78 | 11,376 |
| 28 Feb 2024 | 376.00 | 376.20 | 371.60 | 374.40 | 360.98 | 12,067 |
| 27 Feb 2024 | 378.20 | 379.40 | 375.00 | 375.80 | 362.33 | 7,249 |
| 26 Feb 2024 | 377.60 | 379.20 | 374.60 | 378.20 | 364.64 | 10,133 |
| 23 Feb 2024 | 375.60 | 378.80 | 375.00 | 377.40 | 363.87 | 6,922 |
| 22 Feb 2024 | 376.00 | 380.00 | 375.40 | 376.60 | 363.10 | 7,603 |
| 21 Feb 2024 | 373.80 | 374.80 | 372.40 | 374.00 | 360.59 | 6,276 |
| 20 Feb 2024 | 373.20 | 375.80 | 371.20 | 373.00 | 359.63 | 8,641 |
| 19 Feb 2024 | 375.20 | 375.20 | 372.40 | 373.20 | 359.82 | 8,142 |
| 16 Feb 2024 | 376.40 | 379.40 | 375.00 | 376.40 | 362.90 | 8,291 |
| 15 Feb 2024 | 375.00 | 375.80 | 373.00 | 374.60 | 361.17 | 8,841 |
| 14 Feb 2024 | 374.80 | 375.20 | 369.60 | 371.40 | 358.08 | 11,657 |
| 13 Feb 2024 | 373.40 | 373.40 | 366.80 | 369.40 | 356.15 | 7,917 |
| 12 Feb 2024 | 371.60 | 374.80 | 371.40 | 373.40 | 360.01 | 5,893 |
| 09 Feb 2024 | 373.60 | 375.20 | 370.80 | 371.00 | 357.70 | 8,446 |
| 08 Feb 2024 | 377.00 | 379.60 | 374.60 | 375.00 | 361.55 | 8,470 |
| 07 Feb 2024 | 375.20 | 378.60 | 373.00 | 375.40 | 361.94 | 11,331 |
| 06 Feb 2024 | 369.80 | 376.00 | 369.40 | 374.80 | 361.36 | 18,822 |
| 05 Feb 2024 | 371.40 | 373.20 | 366.80 | 367.80 | 354.61 | 13,309 |
| 02 Feb 2024 | 372.20 | 379.20 | 372.20 | 373.40 | 360.01 | 15,357 |
| 01 Feb 2024 | 365.80 | 372.60 | 365.80 | 370.60 | 357.31 | 12,325 |
| 31 Jan 2024 | 367.60 | 370.80 | 366.80 | 366.80 | 353.65 | 13,973 |
| 30 Jan 2024 | 358.60 | 368.00 | 358.60 | 366.40 | 353.26 | 12,341 |
| 29 Jan 2024 | 363.60 | 367.00 | 360.60 | 366.20 | 353.07 | 7,277 |
| 26 Jan 2024 | 363.00 | 364.60 | 361.00 | 364.40 | 351.33 | 8,099 |
| 25 Jan 2024 | 361.40 | 364.80 | 360.00 | 362.20 | 349.21 | 7,044 |
| 24 Jan 2024 | 363.40 | 363.40 | 359.40 | 361.20 | 348.25 | 11,594 |
| 23 Jan 2024 | 365.60 | 365.60 | 360.80 | 361.20 | 348.25 | 7,487 |
| 22 Jan 2024 | 359.00 | 363.20 | 357.20 | 362.20 | 349.21 | 11,893 |
| 19 Jan 2024 | 356.60 | 359.80 | 353.20 | 354.40 | 341.69 | 11,045 |
| 18 Jan 2024 | 352.80 | 358.00 | 350.00 | 355.80 | 343.04 | 11,314 |
| 17 Jan 2024 | 358.00 | 358.00 | 348.60 | 349.80 | 337.26 | 12,988 |
| 16 Jan 2024 | 358.00 | 361.60 | 355.80 | 358.40 | 345.55 | 38,632 |
| 15 Jan 2024 | 362.00 | 363.60 | 360.60 | 362.40 | 349.41 | 15,801 |
| 12 Jan 2024 | 365.00 | 368.40 | 363.00 | 366.20 | 353.07 | 16,854 |
| 11 Jan 2024 | 360.20 | 363.80 | 360.20 | 363.00 | 349.98 | 19,696 |
| 10 Jan 2024 | 357.80 | 359.00 | 356.00 | 359.00 | 346.13 | 11,802 |
| 09 Jan 2024 | 356.20 | 360.20 | 355.00 | 358.40 | 345.55 | 11,781 |
| 08 Jan 2024 | 347.60 | 358.00 | 345.40 | 358.00 | 345.16 | 16,513 |
| 05 Jan 2024 | 354.00 | 354.00 | 343.00 | 348.80 | 336.29 | 8,371 |
| 04 Jan 2024 | 342.20 | 349.00 | 342.20 | 349.00 | 336.49 | 17,970 |
| 03 Jan 2024 | 353.00 | 353.00 | 340.80 | 342.20 | 329.93 | 19,873 |
| 29 Dec 2023 | 354.60 | 355.40 | 351.40 | 353.20 | 340.54 | 5,069 |
| 28 Dec 2023 | 355.80 | 355.80 | 351.20 | 351.40 | 338.80 | 6,362 |
| 27 Dec 2023 | 354.20 | 356.20 | 353.20 | 354.40 | 341.69 | 6,978 |
| 22 Dec 2023 | 348.60 | 353.60 | 348.20 | 352.00 | 339.38 | 8,137 |
| 21 Dec 2023 | 348.60 | 351.40 | 347.80 | 349.80 | 337.26 | 9,657 |
| 20 Dec 2023 | 348.60 | 350.80 | 345.60 | 350.20 | 337.64 | 13,562 |
| 19 Dec 2023 | 346.80 | 352.20 | 346.80 | 348.60 | 336.10 | 12,199 |
| 18 Dec 2023 | 345.60 | 348.80 | 343.00 | 348.00 | 335.52 | 12,882 |
| 15 Dec 2023 | 351.80 | 355.20 | 349.40 | 351.20 | 338.61 | 30,050 |
| 14 Dec 2023 | 347.40 | 355.00 | 347.40 | 350.20 | 337.64 | 21,185 |
| 13 Dec 2023 | 347.40 | 347.60 | 344.00 | 344.00 | 331.67 | 8,311 |
| 12 Dec 2023 | 347.00 | 349.60 | 345.00 | 346.40 | 333.98 | 9,730 |
| 11 Dec 2023 | 346.80 | 346.80 | 342.00 | 346.00 | 333.59 | 9,674 |
| 08 Dec 2023 | 344.40 | 346.20 | 340.40 | 345.80 | 333.40 | 8,676 |
| 07 Dec 2023 | 345.60 | 345.60 | 341.80 | 345.00 | 332.63 | 8,782 |
| 06 Dec 2023 | 348.80 | 348.80 | 343.20 | 346.40 | 333.98 | 8,558 |
| 05 Dec 2023 | 344.00 | 348.00 | 344.00 | 346.80 | 334.36 | 11,494 |
| 04 Dec 2023 | 351.00 | 351.20 | 343.80 | 344.20 | 331.86 | 7,568 |
| *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.