Burkhalter Holding AG BRKN
SIX · Switzerland · Industrial Services
CHF 122.60+1.00 (+0.82%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 122.40 | -0.16% | CHF 121.60 | CHF 122.40 | CHF 121.60 | 1.03K |
| 2026-09-30 | CHF 122.60 | -1.13% | CHF 123.80 | CHF 123.80 | CHF 121.60 | 24.46K |
| 2026-09-29 | CHF 124.00 | -0.80% | CHF 125.80 | CHF 126.00 | CHF 124.00 | 19.43K |
| 2026-09-28 | CHF 125.00 | -1.57% | CHF 127.20 | CHF 127.80 | CHF 125.00 | 26.55K |
| 2026-09-25 | CHF 127.00 | +1.60% | CHF 125.40 | CHF 128.60 | CHF 125.20 | 34.83K |
| 2026-09-24 | CHF 125.00 | +0.32% | CHF 124.40 | CHF 125.20 | CHF 123.40 | 25.98K |
| 2026-09-23 | CHF 124.60 | +0.16% | CHF 124.40 | CHF 125.40 | CHF 123.00 | 26.47K |
| 2026-09-22 | CHF 124.40 | +1.63% | CHF 123.00 | CHF 124.80 | CHF 122.80 | 45.84K |
| 2026-09-21 | CHF 122.40 | +1.16% | CHF 122.40 | CHF 123.80 | CHF 121.00 | 21.60K |
| 2026-09-18 | CHF 121.00 | -0.33% | CHF 120.20 | CHF 122.80 | CHF 120.20 | 98.80K |
| 2026-09-17 | CHF 121.40 | +1.00% | CHF 120.60 | CHF 122.20 | CHF 119.80 | 23.56K |
| 2026-09-16 | CHF 120.20 | +1.86% | CHF 118.60 | CHF 120.20 | CHF 118.40 | 19.11K |
| 2026-09-15 | CHF 118.00 | -0.17% | CHF 118.20 | CHF 119.20 | CHF 116.60 | 15.11K |
| 2026-09-14 | CHF 118.20 | -1.01% | CHF 119.00 | CHF 120.00 | CHF 118.20 | 19.58K |
| 2026-09-11 | CHF 119.40 | -1.16% | CHF 121.00 | CHF 122.60 | CHF 119.00 | 23.57K |
| 2026-09-10 | CHF 120.80 | +2.20% | CHF 121.40 | CHF 122.40 | CHF 118.20 | 42.08K |
| 2026-09-09 | CHF 118.20 | -3.11% | CHF 123.40 | CHF 123.40 | CHF 116.80 | 43.08K |
| 2026-09-08 | CHF 122.00 | -8.41% | CHF 133.20 | CHF 133.20 | CHF 121.80 | 68.35K |
| 2026-09-07 | CHF 133.20 | +1.83% | CHF 135.00 | CHF 139.60 | CHF 132.80 | 25.32K |
| 2026-09-04 | CHF 130.80 | -0.91% | CHF 133.00 | CHF 133.00 | CHF 130.40 | 16.66K |
| 2026-09-03 | CHF 132.00 | +1.07% | CHF 130.80 | CHF 132.80 | CHF 130.00 | 5.99K |
| 2026-09-02 | CHF 130.60 | -0.76% | CHF 131.40 | CHF 131.60 | CHF 129.20 | 14.57K |
| 2026-09-01 | CHF 131.60 | +0.30% | CHF 130.80 | CHF 132.00 | CHF 129.60 | 15.29K |
| 2026-08-31 | CHF 131.20 | -0.15% | CHF 132.00 | CHF 132.20 | CHF 130.60 | 20.69K |
| 2026-08-28 | CHF 131.40 | -1.65% | CHF 134.00 | CHF 134.00 | CHF 131.20 | 9.86K |
| 2026-08-27 | CHF 133.60 | -0.30% | CHF 134.20 | CHF 134.40 | CHF 132.60 | 15.58K |
| 2026-08-26 | CHF 134.00 | +1.98% | CHF 131.60 | CHF 135.00 | CHF 131.40 | 21.92K |
| 2026-08-25 | CHF 131.40 | -0.30% | CHF 132.60 | CHF 133.20 | CHF 131.40 | 14.32K |
| 2026-08-24 | CHF 131.80 | -2.51% | CHF 134.80 | CHF 134.80 | CHF 131.80 | 22.41K |
| 2026-08-21 | CHF 135.20 | +2.27% | CHF 132.00 | CHF 136.60 | CHF 131.00 | 21.13K |
| 2026-08-20 | CHF 132.20 | +0.76% | CHF 133.80 | CHF 134.00 | CHF 130.80 | 19.25K |
| 2026-08-19 | CHF 131.20 | -2.24% | CHF 133.80 | CHF 134.00 | CHF 131.20 | 12.05K |
| 2026-08-18 | CHF 134.20 | +0.30% | CHF 133.60 | CHF 135.60 | CHF 132.60 | 25.57K |
| 2026-08-17 | CHF 133.80 | -0.74% | CHF 134.00 | CHF 135.20 | CHF 133.80 | 8.25K |
| 2026-08-14 | CHF 134.80 | -0.44% | CHF 137.80 | CHF 137.80 | CHF 133.60 | 9.70K |
| 2026-08-13 | CHF 135.40 | +0.15% | CHF 135.20 | CHF 136.60 | CHF 134.80 | 10.17K |
| 2026-08-12 | CHF 135.20 | -0.73% | CHF 137.00 | CHF 137.80 | CHF 134.80 | 17.15K |
| 2026-08-11 | CHF 136.20 | -0.29% | CHF 136.60 | CHF 136.60 | CHF 134.60 | 16.49K |
| 2026-08-10 | CHF 136.60 | -0.87% | CHF 137.60 | CHF 137.80 | CHF 136.00 | 10.33K |
| 2026-08-07 | CHF 137.80 | -1.29% | CHF 139.00 | CHF 139.20 | CHF 137.20 | 12.32K |
| 2026-08-06 | CHF 139.60 | 0.00% | CHF 140.00 | CHF 140.60 | CHF 138.60 | 8.50K |
| 2026-08-05 | CHF 139.60 | -0.29% | CHF 141.20 | CHF 142.40 | CHF 138.60 | 28.85K |
| 2026-08-04 | CHF 140.00 | +3.55% | CHF 136.20 | CHF 140.20 | CHF 136.20 | 31.55K |
| 2026-08-03 | CHF 135.20 | -1.17% | CHF 136.80 | CHF 136.80 | CHF 133.60 | 15.36K |
| 2026-07-31 | CHF 136.80 | +0.88% | CHF 136.20 | CHF 137.60 | CHF 135.00 | 19.45K |
| 2026-07-30 | CHF 135.60 | +0.59% | CHF 134.60 | CHF 136.60 | CHF 134.40 | 8.28K |
| 2026-07-29 | CHF 134.80 | -1.32% | CHF 136.60 | CHF 137.00 | CHF 134.00 | 14.44K |
| 2026-07-28 | CHF 136.60 | -2.29% | CHF 139.20 | CHF 139.80 | CHF 135.60 | 12.47K |
| 2026-07-27 | CHF 139.80 | -0.57% | CHF 141.00 | CHF 142.00 | CHF 139.00 | 10.09K |
| 2026-07-24 | CHF 140.60 | -0.57% | CHF 141.60 | CHF 143.00 | CHF 140.60 | 9.11K |
| 2026-07-23 | CHF 141.40 | -1.12% | CHF 143.20 | CHF 145.00 | CHF 141.40 | 13.64K |
| 2026-07-22 | CHF 143.00 | -0.83% | CHF 142.60 | CHF 144.00 | CHF 141.60 | 16.63K |
| 2026-07-21 | CHF 144.20 | +1.41% | CHF 142.20 | CHF 144.20 | CHF 142.00 | 18.28K |
| 2026-07-20 | CHF 142.20 | -0.84% | CHF 142.80 | CHF 142.80 | CHF 140.80 | 14.50K |
| 2026-07-17 | CHF 143.40 | -0.55% | CHF 144.00 | CHF 144.40 | CHF 141.80 | 21.90K |
| 2026-07-16 | CHF 144.20 | -1.64% | CHF 146.40 | CHF 146.40 | CHF 142.80 | 13.60K |
| 2026-07-15 | CHF 146.60 | -0.81% | CHF 148.00 | CHF 149.20 | CHF 146.00 | 9.00K |
| 2026-07-14 | CHF 147.80 | +1.51% | CHF 144.60 | CHF 148.40 | CHF 144.60 | 8.80K |
| 2026-07-13 | CHF 145.60 | -0.82% | CHF 145.00 | CHF 146.40 | CHF 144.20 | 10.61K |
| 2026-07-10 | CHF 146.80 | -0.54% | CHF 148.00 | CHF 148.40 | CHF 146.00 | 8.55K |
| 2026-07-09 | CHF 147.60 | 0.00% | CHF 148.40 | CHF 150.00 | CHF 147.40 | 5.70K |
| 2026-07-08 | CHF 147.60 | +0.96% | CHF 145.20 | CHF 151.20 | CHF 145.00 | 13.01K |
| 2026-07-07 | CHF 146.20 | -2.14% | CHF 148.60 | CHF 149.60 | CHF 145.60 | 14.19K |
| 2026-07-06 | CHF 149.40 | -1.32% | CHF 151.80 | CHF 151.80 | CHF 148.40 | 12.17K |
| 2026-07-03 | CHF 151.40 | -0.13% | CHF 152.00 | CHF 152.60 | CHF 151.20 | 6.22K |
| 2026-07-02 | CHF 151.60 | -1.56% | CHF 153.00 | CHF 153.20 | CHF 151.40 | 9.41K |
| 2026-07-01 | CHF 154.00 | 0.00% | CHF 155.40 | CHF 155.40 | CHF 152.00 | 10.46K |
| 2026-06-30 | CHF 154.00 | +0.52% | CHF 153.20 | CHF 155.00 | CHF 152.20 | 14.43K |
| 2026-06-29 | CHF 153.20 | -0.13% | CHF 153.20 | CHF 153.80 | CHF 151.20 | 15.94K |
| 2026-06-26 | CHF 153.40 | -0.78% | CHF 153.80 | CHF 154.40 | CHF 151.40 | 18.00K |
| 2026-06-25 | CHF 154.60 | -0.39% | CHF 156.60 | CHF 157.00 | CHF 154.00 | 10.37K |
| 2026-06-24 | CHF 155.20 | -0.89% | CHF 156.00 | CHF 156.00 | CHF 152.60 | 9.16K |
| 2026-06-23 | CHF 156.60 | -0.13% | CHF 155.00 | CHF 156.80 | CHF 153.60 | 11.76K |
| 2026-06-22 | CHF 156.80 | -1.63% | CHF 158.20 | CHF 159.20 | CHF 155.00 | 8.02K |
| 2026-06-19 | CHF 159.40 | -0.13% | CHF 158.40 | CHF 160.00 | CHF 155.60 | 59.89K |
| 2026-06-18 | CHF 159.60 | -3.27% | CHF 164.40 | CHF 165.20 | CHF 159.00 | 7.78K |
| 2026-06-17 | CHF 165.00 | +0.86% | CHF 163.80 | CHF 165.80 | CHF 163.40 | 6.12K |
| 2026-06-16 | CHF 163.60 | -0.97% | CHF 166.00 | CHF 166.00 | CHF 162.00 | 4.07K |
| 2026-06-15 | CHF 165.20 | +1.10% | CHF 164.80 | CHF 166.60 | CHF 164.20 | 10.99K |
| 2026-06-12 | CHF 163.40 | +1.24% | CHF 162.20 | CHF 164.40 | CHF 161.60 | 5.69K |
| 2026-06-11 | CHF 161.40 | 0.00% | CHF 160.60 | CHF 162.40 | CHF 160.00 | 7.38K |
| 2026-06-10 | CHF 161.40 | 0.00% | CHF 161.80 | CHF 162.00 | CHF 158.80 | 11.40K |
| 2026-06-09 | CHF 161.40 | -0.62% | CHF 162.40 | CHF 164.40 | CHF 161.40 | 4.50K |
| 2026-06-08 | CHF 162.40 | -1.22% | CHF 162.40 | CHF 163.80 | CHF 161.40 | 5.24K |
| 2026-06-05 | CHF 164.40 | +0.98% | CHF 163.20 | CHF 165.00 | CHF 161.80 | 8.21K |
| 2026-06-04 | CHF 162.80 | -0.73% | CHF 163.40 | CHF 164.60 | CHF 162.20 | 10.71K |
| 2026-06-03 | CHF 164.00 | -1.44% | CHF 164.80 | CHF 165.00 | CHF 162.20 | 22.05K |
| 2026-06-02 | CHF 166.40 | 0.00% | CHF 165.40 | CHF 168.40 | CHF 165.00 | 16.27K |
| 2026-06-01 | CHF 166.40 | +2.09% | CHF 164.00 | CHF 166.40 | CHF 161.20 | 16.65K |
| 2026-05-29 | CHF 163.00 | -1.21% | CHF 165.00 | CHF 165.80 | CHF 162.00 | 48.46K |