Bucher Industries AG BUCN
SIX · Switzerland · Producer Manufacturing
CHF 327.50+2.00 (+0.61%)
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 325.50 | -1.21% | CHF 330.50 | CHF 330.50 | CHF 325.50 | 11.30K |
| 2026-09-29 | CHF 329.50 | +1.23% | CHF 327.00 | CHF 332.50 | CHF 326.00 | 7.82K |
| 2026-09-28 | CHF 325.50 | -0.31% | CHF 325.00 | CHF 329.00 | CHF 325.00 | 10.61K |
| 2026-09-25 | CHF 326.50 | -0.31% | CHF 330.00 | CHF 330.00 | CHF 325.50 | 8.59K |
| 2026-09-24 | CHF 327.50 | -1.80% | CHF 335.00 | CHF 335.00 | CHF 327.50 | 9.37K |
| 2026-09-23 | CHF 333.50 | 0.00% | CHF 332.50 | CHF 334.50 | CHF 330.00 | 9.46K |
| 2026-09-22 | CHF 333.50 | +1.99% | CHF 325.00 | CHF 333.50 | CHF 325.00 | 15.77K |
| 2026-09-21 | CHF 327.00 | +1.87% | CHF 324.50 | CHF 328.00 | CHF 322.00 | 9.30K |
| 2026-09-18 | CHF 321.00 | 0.00% | CHF 317.00 | CHF 322.00 | CHF 317.00 | 58.16K |
| 2026-09-17 | CHF 321.00 | +1.42% | CHF 318.00 | CHF 322.50 | CHF 317.50 | 10.20K |
| 2026-09-16 | CHF 316.50 | -0.94% | CHF 319.50 | CHF 320.50 | CHF 315.50 | 8.77K |
| 2026-09-15 | CHF 319.50 | +0.79% | CHF 316.00 | CHF 319.50 | CHF 314.00 | 10.05K |
| 2026-09-14 | CHF 317.00 | -2.01% | CHF 322.50 | CHF 322.50 | CHF 315.00 | 14.81K |
| 2026-09-11 | CHF 323.50 | +0.15% | CHF 323.50 | CHF 327.00 | CHF 319.50 | 9.07K |
| 2026-09-10 | CHF 323.00 | -1.07% | CHF 326.50 | CHF 328.50 | CHF 323.00 | 8.14K |
| 2026-09-09 | CHF 326.50 | -1.51% | CHF 330.00 | CHF 330.50 | CHF 324.00 | 7.99K |
| 2026-09-08 | CHF 331.50 | +0.76% | CHF 328.50 | CHF 332.00 | CHF 327.50 | 12.67K |
| 2026-09-07 | CHF 329.00 | -1.05% | CHF 329.50 | CHF 333.00 | CHF 328.50 | 9.67K |
| 2026-09-04 | CHF 332.50 | +2.31% | CHF 326.00 | CHF 332.50 | CHF 325.50 | 16.98K |
| 2026-09-03 | CHF 325.00 | +1.09% | CHF 321.00 | CHF 325.00 | CHF 320.00 | 14.75K |
| 2026-09-02 | CHF 321.50 | +1.10% | CHF 315.50 | CHF 321.50 | CHF 315.50 | 13.86K |
| 2026-09-01 | CHF 318.00 | +0.63% | CHF 317.50 | CHF 319.00 | CHF 316.00 | 20.20K |
| 2026-08-31 | CHF 316.00 | -0.32% | CHF 317.50 | CHF 319.50 | CHF 316.00 | 16.06K |
| 2026-08-28 | CHF 317.00 | +0.48% | CHF 316.50 | CHF 320.00 | CHF 315.50 | 10.60K |
| 2026-08-27 | CHF 315.50 | -0.16% | CHF 315.50 | CHF 317.00 | CHF 314.00 | 13.36K |
| 2026-08-26 | CHF 316.00 | +0.32% | CHF 316.50 | CHF 318.00 | CHF 314.50 | 10.41K |
| 2026-08-25 | CHF 315.00 | +1.29% | CHF 311.50 | CHF 317.50 | CHF 311.50 | 20.47K |
| 2026-08-24 | CHF 311.00 | +2.30% | CHF 304.00 | CHF 311.50 | CHF 304.00 | 14.58K |
| 2026-08-21 | CHF 304.00 | +0.50% | CHF 302.00 | CHF 305.00 | CHF 301.50 | 6.47K |
| 2026-08-20 | CHF 302.50 | -0.33% | CHF 303.00 | CHF 303.00 | CHF 300.00 | 10.47K |
| 2026-08-19 | CHF 303.50 | +0.50% | CHF 300.00 | CHF 304.00 | CHF 300.00 | 11.96K |
| 2026-08-18 | CHF 302.00 | 0.00% | CHF 302.00 | CHF 303.50 | CHF 299.50 | 17.99K |
| 2026-08-17 | CHF 302.00 | -1.31% | CHF 305.00 | CHF 307.00 | CHF 302.00 | 25.33K |
| 2026-08-14 | CHF 306.00 | +0.82% | CHF 304.50 | CHF 306.00 | CHF 304.00 | 12.88K |
| 2026-08-13 | CHF 303.50 | -0.65% | CHF 306.50 | CHF 306.50 | CHF 303.00 | 16.23K |
| 2026-08-12 | CHF 305.50 | -1.61% | CHF 310.00 | CHF 311.00 | CHF 305.50 | 21.07K |
| 2026-08-11 | CHF 310.50 | -0.48% | CHF 310.50 | CHF 313.50 | CHF 309.00 | 12.06K |
| 2026-08-10 | CHF 312.00 | -0.79% | CHF 315.00 | CHF 315.00 | CHF 312.00 | 13.84K |
| 2026-08-07 | CHF 314.50 | -0.47% | CHF 315.50 | CHF 317.00 | CHF 314.50 | 9.75K |
| 2026-08-06 | CHF 316.00 | +0.32% | CHF 312.50 | CHF 318.00 | CHF 312.50 | 14.11K |
| 2026-08-05 | CHF 315.00 | -0.47% | CHF 320.00 | CHF 320.00 | CHF 313.00 | 13.34K |
| 2026-08-04 | CHF 316.50 | +2.76% | CHF 308.50 | CHF 318.00 | CHF 308.50 | 17.07K |
| 2026-08-03 | CHF 308.00 | -2.53% | CHF 316.50 | CHF 317.50 | CHF 305.50 | 27.93K |
| 2026-07-31 | CHF 316.00 | -0.47% | CHF 321.50 | CHF 322.50 | CHF 315.00 | 21.41K |
| 2026-07-30 | CHF 317.50 | -5.22% | CHF 320.00 | CHF 322.50 | CHF 311.00 | 47.85K |
| 2026-07-29 | CHF 335.00 | -0.89% | CHF 339.00 | CHF 339.00 | CHF 330.50 | 18.21K |
| 2026-07-28 | CHF 338.00 | +1.35% | CHF 333.00 | CHF 338.00 | CHF 333.00 | 10.05K |
| 2026-07-27 | CHF 333.50 | +0.76% | CHF 335.00 | CHF 336.50 | CHF 332.50 | 10.96K |
| 2026-07-24 | CHF 331.00 | +1.22% | CHF 332.50 | CHF 332.50 | CHF 329.00 | 8.99K |
| 2026-07-23 | CHF 327.00 | -0.46% | CHF 325.50 | CHF 330.00 | CHF 325.50 | 13.57K |
| 2026-07-22 | CHF 328.50 | +1.55% | CHF 324.00 | CHF 329.00 | CHF 322.00 | 11.72K |
| 2026-07-21 | CHF 323.50 | +0.47% | CHF 322.50 | CHF 324.00 | CHF 321.00 | 9.62K |
| 2026-07-20 | CHF 322.00 | -0.92% | CHF 326.50 | CHF 326.50 | CHF 321.00 | 8.37K |
| 2026-07-17 | CHF 325.00 | +0.62% | CHF 322.00 | CHF 325.00 | CHF 320.00 | 11.32K |
| 2026-07-16 | CHF 323.00 | +1.41% | CHF 317.50 | CHF 323.00 | CHF 317.50 | 12.05K |
| 2026-07-15 | CHF 318.50 | +0.63% | CHF 317.00 | CHF 318.50 | CHF 315.50 | 8.49K |
| 2026-07-14 | CHF 316.50 | +0.80% | CHF 314.00 | CHF 318.50 | CHF 312.00 | 10.01K |
| 2026-07-13 | CHF 314.00 | -0.32% | CHF 312.50 | CHF 315.50 | CHF 312.00 | 12.69K |
| 2026-07-10 | CHF 315.00 | +0.80% | CHF 313.50 | CHF 315.50 | CHF 312.50 | 12.51K |
| 2026-07-09 | CHF 312.50 | +0.16% | CHF 317.00 | CHF 317.00 | CHF 311.00 | 14.84K |
| 2026-07-08 | CHF 312.00 | -0.95% | CHF 314.00 | CHF 314.50 | CHF 309.50 | 15.68K |
| 2026-07-07 | CHF 315.00 | -0.63% | CHF 317.50 | CHF 319.50 | CHF 315.00 | 12.19K |
| 2026-07-06 | CHF 317.00 | +0.32% | CHF 316.00 | CHF 317.50 | CHF 313.50 | 16.37K |
| 2026-07-03 | CHF 316.00 | 0.00% | CHF 311.00 | CHF 318.00 | CHF 311.00 | 13.44K |
| 2026-07-02 | CHF 316.00 | +0.80% | CHF 312.50 | CHF 318.50 | CHF 310.50 | 10.85K |
| 2026-07-01 | CHF 313.50 | -1.42% | CHF 315.50 | CHF 316.50 | CHF 306.50 | 23.44K |
| 2026-06-30 | CHF 318.00 | -0.31% | CHF 319.00 | CHF 321.50 | CHF 316.50 | 14.39K |
| 2026-06-29 | CHF 319.00 | -0.31% | CHF 320.00 | CHF 321.50 | CHF 315.50 | 10.21K |
| 2026-06-26 | CHF 320.00 | +0.63% | CHF 319.50 | CHF 321.50 | CHF 316.50 | 12.82K |
| 2026-06-25 | CHF 318.00 | +1.11% | CHF 314.00 | CHF 320.50 | CHF 313.50 | 18.68K |
| 2026-06-24 | CHF 314.50 | +0.80% | CHF 311.00 | CHF 314.50 | CHF 309.50 | 18.66K |
| 2026-06-23 | CHF 312.00 | -1.11% | CHF 312.00 | CHF 312.50 | CHF 309.50 | 11.52K |
| 2026-06-22 | CHF 315.50 | -1.10% | CHF 316.50 | CHF 318.00 | CHF 312.00 | 11.60K |
| 2026-06-19 | CHF 319.00 | +0.79% | CHF 315.00 | CHF 319.00 | CHF 315.00 | 29.91K |
| 2026-06-18 | CHF 316.50 | -0.16% | CHF 316.00 | CHF 318.00 | CHF 314.00 | 10.89K |
| 2026-06-17 | CHF 317.00 | +0.48% | CHF 314.00 | CHF 318.00 | CHF 314.00 | 8.25K |
| 2026-06-16 | CHF 315.50 | 0.00% | CHF 316.00 | CHF 317.00 | CHF 313.50 | 10.85K |
| 2026-06-15 | CHF 315.50 | +0.64% | CHF 317.50 | CHF 320.50 | CHF 314.50 | 14.56K |
| 2026-06-12 | CHF 313.50 | +1.29% | CHF 313.00 | CHF 317.50 | CHF 312.50 | 11.54K |
| 2026-06-11 | CHF 309.50 | -0.96% | CHF 310.00 | CHF 312.50 | CHF 308.50 | 11.86K |
| 2026-06-10 | CHF 312.50 | 0.00% | CHF 313.00 | CHF 314.50 | CHF 310.50 | 12.97K |
| 2026-06-09 | CHF 312.50 | -1.26% | CHF 315.00 | CHF 319.50 | CHF 312.50 | 14.10K |
| 2026-06-08 | CHF 316.50 | +0.48% | CHF 311.50 | CHF 316.50 | CHF 310.00 | 10.71K |
| 2026-06-05 | CHF 315.00 | -0.63% | CHF 318.00 | CHF 319.50 | CHF 314.00 | 9.08K |
| 2026-06-04 | CHF 317.00 | +0.16% | CHF 315.50 | CHF 320.00 | CHF 315.50 | 10.31K |
| 2026-06-03 | CHF 316.50 | 0.00% | CHF 316.00 | CHF 318.50 | CHF 314.00 | 7.11K |
| 2026-06-02 | CHF 316.50 | +1.61% | CHF 312.50 | CHF 317.50 | CHF 312.50 | 9.63K |
| 2026-06-01 | CHF 311.50 | -1.58% | CHF 315.00 | CHF 317.50 | CHF 310.50 | 16.21K |
| 2026-05-29 | CHF 316.50 | +0.64% | CHF 316.00 | CHF 317.00 | CHF 312.50 | 29.23K |
| 2026-05-28 | CHF 314.50 | -0.16% | CHF 313.50 | CHF 316.00 | CHF 311.50 | 24.48K |