Burckhardt Compression Holding AG BCHN
SIX · Switzerland · Producer Manufacturing
CHF 478.00+3.00 (+0.63%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 475.00 | -1.04% | CHF 483.00 | CHF 483.00 | CHF 472.50 | 9.15K |
| 2026-09-29 | CHF 480.00 | +1.05% | CHF 480.00 | CHF 484.00 | CHF 476.00 | 10.35K |
| 2026-09-28 | CHF 475.00 | -0.73% | CHF 479.00 | CHF 484.50 | CHF 473.50 | 8.00K |
| 2026-09-25 | CHF 478.50 | +1.16% | CHF 477.50 | CHF 478.50 | CHF 471.00 | 7.87K |
| 2026-09-24 | CHF 473.00 | -3.37% | CHF 483.50 | CHF 483.50 | CHF 469.00 | 16.10K |
| 2026-09-23 | CHF 489.50 | +0.41% | CHF 487.50 | CHF 489.50 | CHF 480.00 | 5.52K |
| 2026-09-22 | CHF 487.50 | -0.81% | CHF 486.50 | CHF 489.00 | CHF 474.00 | 6.00K |
| 2026-09-21 | CHF 491.50 | +3.26% | CHF 483.00 | CHF 493.00 | CHF 477.50 | 3.81K |
| 2026-09-18 | CHF 476.00 | -0.21% | CHF 475.00 | CHF 482.50 | CHF 474.00 | 31.55K |
| 2026-09-17 | CHF 477.00 | +1.27% | CHF 471.50 | CHF 480.00 | CHF 470.00 | 5.71K |
| 2026-09-16 | CHF 471.00 | -0.11% | CHF 473.00 | CHF 475.00 | CHF 467.00 | 3.40K |
| 2026-09-15 | CHF 471.50 | -0.42% | CHF 471.50 | CHF 472.00 | CHF 463.00 | 6.89K |
| 2026-09-14 | CHF 473.50 | -3.66% | CHF 491.00 | CHF 491.00 | CHF 473.50 | 9.43K |
| 2026-09-11 | CHF 491.50 | -0.20% | CHF 497.00 | CHF 498.50 | CHF 490.50 | 6.26K |
| 2026-09-10 | CHF 492.50 | -1.70% | CHF 503.00 | CHF 503.00 | CHF 492.00 | 6.03K |
| 2026-09-09 | CHF 501.00 | -1.96% | CHF 509.00 | CHF 514.00 | CHF 498.00 | 4.67K |
| 2026-09-08 | CHF 511.00 | +2.00% | CHF 501.00 | CHF 513.00 | CHF 495.00 | 6.81K |
| 2026-09-07 | CHF 501.00 | -1.18% | CHF 509.00 | CHF 509.00 | CHF 476.00 | 10.18K |
| 2026-09-04 | CHF 507.00 | +0.60% | CHF 507.00 | CHF 509.00 | CHF 504.00 | 4.18K |
| 2026-09-03 | CHF 504.00 | +0.60% | CHF 501.00 | CHF 507.00 | CHF 500.00 | 5.26K |
| 2026-09-02 | CHF 501.00 | -0.60% | CHF 500.00 | CHF 509.00 | CHF 498.00 | 6.68K |
| 2026-09-01 | CHF 504.00 | -1.37% | CHF 506.00 | CHF 511.00 | CHF 501.00 | 5.48K |
| 2026-08-31 | CHF 511.00 | -0.97% | CHF 512.00 | CHF 518.00 | CHF 510.00 | 6.88K |
| 2026-08-28 | CHF 516.00 | -0.19% | CHF 517.00 | CHF 524.00 | CHF 514.00 | 4.16K |
| 2026-08-27 | CHF 517.00 | +0.39% | CHF 517.00 | CHF 525.00 | CHF 516.00 | 9.26K |
| 2026-08-26 | CHF 515.00 | +1.98% | CHF 505.00 | CHF 519.00 | CHF 505.00 | 6.15K |
| 2026-08-25 | CHF 505.00 | +1.61% | CHF 497.00 | CHF 509.00 | CHF 497.00 | 7.22K |
| 2026-08-24 | CHF 497.00 | +1.84% | CHF 488.50 | CHF 497.00 | CHF 488.50 | 6.48K |
| 2026-08-21 | CHF 488.00 | -0.91% | CHF 487.00 | CHF 493.00 | CHF 479.00 | 6.70K |
| 2026-08-20 | CHF 492.50 | -0.81% | CHF 502.00 | CHF 502.00 | CHF 486.50 | 7.96K |
| 2026-08-19 | CHF 496.50 | -3.40% | CHF 512.00 | CHF 515.00 | CHF 496.50 | 10.89K |
| 2026-08-18 | CHF 514.00 | -1.72% | CHF 520.00 | CHF 522.00 | CHF 514.00 | 4.90K |
| 2026-08-17 | CHF 523.00 | -0.76% | CHF 527.00 | CHF 531.00 | CHF 523.00 | 5.38K |
| 2026-08-14 | CHF 527.00 | +1.35% | CHF 524.00 | CHF 532.00 | CHF 521.00 | 6.00K |
| 2026-08-13 | CHF 520.00 | -0.19% | CHF 521.00 | CHF 527.00 | CHF 520.00 | 5.64K |
| 2026-08-12 | CHF 521.00 | -0.38% | CHF 523.00 | CHF 528.00 | CHF 520.00 | 7.20K |
| 2026-08-11 | CHF 523.00 | +2.15% | CHF 511.00 | CHF 527.00 | CHF 509.00 | 8.53K |
| 2026-08-10 | CHF 512.00 | -1.35% | CHF 516.00 | CHF 520.00 | CHF 511.00 | 8.81K |
| 2026-08-07 | CHF 519.00 | +1.76% | CHF 508.00 | CHF 520.00 | CHF 508.00 | 12.01K |
| 2026-08-06 | CHF 510.00 | +0.99% | CHF 514.00 | CHF 527.00 | CHF 510.00 | 19.21K |
| 2026-08-05 | CHF 505.00 | +2.64% | CHF 499.00 | CHF 508.00 | CHF 497.50 | 9.95K |
| 2026-08-04 | CHF 492.00 | +0.92% | CHF 490.00 | CHF 496.50 | CHF 489.50 | 5.39K |
| 2026-08-03 | CHF 487.50 | +0.93% | CHF 487.50 | CHF 493.00 | CHF 486.50 | 6.08K |
| 2026-07-31 | CHF 483.00 | +1.26% | CHF 482.50 | CHF 487.50 | CHF 481.50 | 6.03K |
| 2026-07-30 | CHF 477.00 | +0.42% | CHF 473.00 | CHF 481.00 | CHF 472.00 | 5.36K |
| 2026-07-29 | CHF 475.00 | -2.16% | CHF 482.50 | CHF 484.00 | CHF 474.00 | 5.46K |
| 2026-07-28 | CHF 485.50 | +1.68% | CHF 479.00 | CHF 488.00 | CHF 478.00 | 4.96K |
| 2026-07-27 | CHF 477.50 | 0.00% | CHF 487.00 | CHF 488.00 | CHF 477.00 | 4.10K |
| 2026-07-24 | CHF 477.50 | +0.32% | CHF 472.50 | CHF 485.00 | CHF 472.50 | 6.67K |
| 2026-07-23 | CHF 476.00 | -0.21% | CHF 477.00 | CHF 480.00 | CHF 473.50 | 4.27K |
| 2026-07-22 | CHF 477.00 | +0.63% | CHF 475.00 | CHF 480.00 | CHF 469.00 | 4.56K |
| 2026-07-21 | CHF 474.00 | +0.85% | CHF 470.00 | CHF 475.50 | CHF 462.50 | 6.26K |
| 2026-07-20 | CHF 470.00 | +0.75% | CHF 463.00 | CHF 472.50 | CHF 463.00 | 6.70K |
| 2026-07-17 | CHF 466.50 | 0.00% | CHF 460.00 | CHF 468.50 | CHF 456.00 | 6.64K |
| 2026-07-16 | CHF 466.50 | -0.21% | CHF 469.50 | CHF 471.00 | CHF 463.50 | 7.21K |
| 2026-07-15 | CHF 467.50 | +0.11% | CHF 465.00 | CHF 472.50 | CHF 463.00 | 7.16K |
| 2026-07-14 | CHF 467.00 | +0.97% | CHF 460.00 | CHF 467.00 | CHF 458.50 | 7.76K |
| 2026-07-13 | CHF 462.50 | +1.31% | CHF 454.00 | CHF 462.50 | CHF 452.00 | 8.56K |
| 2026-07-10 | CHF 456.50 | +0.88% | CHF 452.00 | CHF 459.50 | CHF 451.00 | 7.10K |
| 2026-07-09 | CHF 452.50 | +3.08% | CHF 445.50 | CHF 457.00 | CHF 445.50 | 12.94K |
| 2026-07-08 | CHF 439.00 | -2.01% | CHF 442.50 | CHF 444.50 | CHF 434.50 | 14.99K |
| 2026-07-07 | CHF 448.00 | -5.58% | CHF 459.50 | CHF 461.00 | CHF 448.00 | 19.57K |
| 2026-07-06 | CHF 474.50 | -1.45% | CHF 482.00 | CHF 483.00 | CHF 474.50 | 8.66K |
| 2026-07-03 | CHF 481.50 | +0.63% | CHF 481.50 | CHF 486.50 | CHF 478.00 | 5.56K |
| 2026-07-02 | CHF 478.50 | +1.06% | CHF 474.00 | CHF 486.00 | CHF 470.50 | 5.50K |
| 2026-07-01 | CHF 473.50 | +0.11% | CHF 474.00 | CHF 478.50 | CHF 469.00 | 7.98K |
| 2026-06-30 | CHF 473.00 | +0.42% | CHF 474.50 | CHF 477.00 | CHF 469.50 | 7.70K |
| 2026-06-29 | CHF 471.00 | -1.57% | CHF 476.00 | CHF 478.00 | CHF 468.50 | 7.97K |
| 2026-06-26 | CHF 478.50 | -2.35% | CHF 489.00 | CHF 490.00 | CHF 478.50 | 7.25K |
| 2026-06-25 | CHF 490.00 | -0.31% | CHF 490.00 | CHF 493.50 | CHF 489.50 | 6.81K |
| 2026-06-24 | CHF 491.50 | -0.20% | CHF 495.00 | CHF 497.00 | CHF 486.50 | 8.41K |
| 2026-06-23 | CHF 492.50 | -0.20% | CHF 490.00 | CHF 493.50 | CHF 487.50 | 7.17K |
| 2026-06-22 | CHF 493.50 | -1.00% | CHF 494.00 | CHF 497.00 | CHF 490.00 | 6.18K |
| 2026-06-19 | CHF 498.50 | +0.91% | CHF 490.00 | CHF 501.00 | CHF 488.00 | 25.26K |
| 2026-06-18 | CHF 494.00 | +1.23% | CHF 490.00 | CHF 495.00 | CHF 483.00 | 8.00K |
| 2026-06-17 | CHF 488.00 | +0.62% | CHF 483.50 | CHF 493.50 | CHF 483.00 | 10.44K |
| 2026-06-16 | CHF 485.00 | +2.65% | CHF 473.00 | CHF 486.50 | CHF 472.00 | 12.75K |
| 2026-06-15 | CHF 472.50 | +3.17% | CHF 468.00 | CHF 478.50 | CHF 467.50 | 9.85K |
| 2026-06-12 | CHF 458.00 | +2.69% | CHF 451.00 | CHF 461.00 | CHF 451.00 | 15.51K |
| 2026-06-11 | CHF 446.00 | -2.41% | CHF 458.00 | CHF 458.00 | CHF 446.00 | 12.23K |
| 2026-06-10 | CHF 457.00 | -0.76% | CHF 461.00 | CHF 461.00 | CHF 449.50 | 14.37K |
| 2026-06-09 | CHF 460.50 | +0.44% | CHF 460.00 | CHF 470.00 | CHF 458.00 | 11.35K |
| 2026-06-08 | CHF 458.50 | -0.86% | CHF 458.50 | CHF 458.50 | CHF 446.50 | 12.57K |
| 2026-06-05 | CHF 462.50 | +2.66% | CHF 459.50 | CHF 473.50 | CHF 453.50 | 20.76K |
| 2026-06-04 | CHF 450.50 | -11.84% | CHF 460.00 | CHF 481.50 | CHF 445.00 | 53.40K |
| 2026-06-03 | CHF 511.00 | +0.79% | CHF 506.00 | CHF 511.00 | CHF 502.00 | 6.92K |
| 2026-06-02 | CHF 507.00 | +1.50% | CHF 515.00 | CHF 515.00 | CHF 501.00 | 6.00K |
| 2026-06-01 | CHF 499.50 | -3.38% | CHF 511.00 | CHF 521.00 | CHF 499.50 | 9.80K |
| 2026-05-29 | CHF 517.00 | +1.57% | CHF 511.00 | CHF 519.00 | CHF 505.00 | 13.64K |
| 2026-05-28 | CHF 509.00 | -0.59% | CHF 512.00 | CHF 519.00 | CHF 499.00 | 6.92K |