Swiss - Delayed Quote
CHF
Burckhardt Compression Holding AG (BCHN.SW)
475.00
+3.50
(+0.74%)
At close: 5:30:01 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
476.50
476.50
468.50
471.50
471.50
6,197
Oct 29, 2026
482.00
482.00
475.50
477.50
477.50
4,125
Oct 28, 2026
479.00
484.00
476.00
476.00
476.00
4,099
Oct 27, 2026
469.00
477.00
465.00
476.50
476.50
4,654
Oct 26, 2026
461.00
474.00
458.00
469.50
469.50
7,747
Oct 23, 2026
475.00
480.50
471.00
476.50
476.50
5,103
Oct 22, 2026
481.50
482.50
469.50
471.50
471.50
6,157
Oct 21, 2026
481.00
481.50
476.50
481.50
481.50
4,796
Oct 20, 2026
479.00
483.00
471.00
478.50
478.50
5,361
Oct 19, 2026
479.00
481.00
475.00
481.00
481.00
4,887
Oct 16, 2026
477.50
486.50
477.00
483.00
483.00
2,961
Oct 15, 2026
480.00
480.50
471.00
478.50
478.50
7,461
Oct 14, 2026
495.00
498.00
486.00
486.00
486.00
3,091
Oct 13, 2026
482.50
491.00
480.00
490.50
490.50
4,731
Oct 12, 2026
480.00
483.50
478.00
482.50
482.50
3,771
Oct 9, 2026
476.50
483.00
472.00
478.00
478.00
4,837
Oct 8, 2026
470.00
478.50
463.50
472.00
472.00
7,676
Oct 7, 2026
475.50
483.50
471.00
472.50
472.50
7,035
Oct 6, 2026
478.00
484.00
478.00
480.50
480.50
4,073
Oct 5, 2026
484.00
484.00
478.00
480.00
480.00
3,638
Oct 2, 2026
471.00
484.00
471.00
482.50
482.50
3,548
Oct 1, 2026
476.50
483.00
473.00
478.00
478.00
6,905
Sep 30, 2026
483.00
483.00
472.50
475.00
475.00
9,153
Sep 29, 2026
480.00
484.00
476.00
480.00
480.00
10,348
Sep 28, 2026
479.00
484.50
473.50
475.00
475.00
7,995
Sep 25, 2026
477.50
478.50
471.00
478.50
478.50
7,874
Sep 24, 2026
483.50
483.50
469.00
473.00
473.00
16,095
Sep 23, 2026
487.50
489.50
480.00
489.50
489.50
5,523
Sep 22, 2026
486.50
489.00
474.00
487.50
487.50
5,999
Sep 21, 2026
483.00
493.00
477.50
491.50
491.50
3,808
Sep 18, 2026
475.00
482.50
474.00
476.00
476.00
31,551
Sep 17, 2026
471.50
480.00
470.00
477.00
477.00
5,709
Sep 16, 2026
473.00
475.00
467.00
471.00
471.00
3,400
Sep 15, 2026
471.50
472.00
463.00
471.50
471.50
6,891
Sep 14, 2026
491.00
491.00
473.50
473.50
473.50
9,427
Sep 11, 2026
497.00
498.50
490.50
491.50
491.50
6,261
Sep 10, 2026
503.00
503.00
492.00
492.50
492.50
6,034
Sep 9, 2026
509.00
514.00
498.00
501.00
501.00
4,674
Sep 8, 2026
501.00
513.00
495.00
511.00
511.00
6,809
Sep 7, 2026
509.00
509.00
476.00
501.00
501.00
10,182
Sep 4, 2026
507.00
509.00
504.00
507.00
507.00
4,176
Sep 3, 2026
501.00
507.00
500.00
504.00
504.00
5,255
Sep 2, 2026
500.00
509.00
498.00
501.00
501.00
6,682
Sep 1, 2026
506.00
511.00
501.00
504.00
504.00
5,480
Aug 31, 2026
512.00
518.00
510.00
511.00
511.00
6,875
Aug 28, 2026
517.00
524.00
514.00
516.00
516.00
4,160
Aug 27, 2026
517.00
525.00
516.00
517.00
517.00
9,264
Aug 26, 2026
505.00
519.00
505.00
515.00
515.00
6,149
Aug 25, 2026
497.00
509.00
497.00
505.00
505.00
7,220
Aug 24, 2026
488.50
497.00
488.50
497.00
497.00
6,482
Aug 21, 2026
487.00
493.00
479.00
488.00
488.00
6,702
Aug 20, 2026
502.00
502.00
486.50
492.50
492.50
7,955
Aug 19, 2026
512.00
515.00
496.50
496.50
496.50
10,890
Aug 18, 2026
520.00
522.00
514.00
514.00
514.00
4,897
Aug 17, 2026
527.00
531.00
523.00
523.00
523.00
5,375
Aug 14, 2026
524.00
532.00
521.00
527.00
527.00
6,000
Aug 13, 2026
521.00
527.00
520.00
520.00
520.00
5,642
Aug 12, 2026
523.00
528.00
520.00
521.00
521.00
7,199
Aug 11, 2026
511.00
527.00
509.00
523.00
523.00
8,532
Aug 10, 2026
516.00
520.00
511.00
512.00
512.00
8,808
Aug 7, 2026
508.00
520.00
508.00
519.00
519.00
12,007
Aug 6, 2026
514.00
527.00
510.00
510.00
510.00
19,205
Aug 5, 2026
499.00
508.00
497.50
505.00
505.00
9,947
Aug 4, 2026
490.00
496.50
489.50
492.00
492.00
5,391
Aug 3, 2026
487.50
493.00
486.50
487.50
487.50
6,083
Jul 31, 2026
482.50
487.50
481.50
483.00
483.00
6,031
Jul 30, 2026
473.00
481.00
472.00
477.00
477.00
5,362
Jul 29, 2026
482.50
484.00
474.00
475.00
475.00
5,460
Jul 28, 2026
479.00
488.00
478.00
485.50
485.50
4,959
Jul 27, 2026
487.00
488.00
477.00
477.50
477.50
4,102
Jul 24, 2026
472.50
485.00
472.50
477.50
477.50
6,666
Jul 23, 2026
477.00
480.00
473.50
476.00
476.00
4,266
Jul 22, 2026
475.00
480.00
469.00
477.00
477.00
4,564
Jul 21, 2026
470.00
475.50
462.50
474.00
474.00
6,259
Jul 20, 2026
463.00
472.50
463.00
470.00
470.00
6,698
Jul 17, 2026
460.00
468.50
456.00
466.50
466.50
6,636
Jul 16, 2026
469.50
471.00
463.50
466.50
466.50
7,207
Jul 15, 2026
465.00
472.50
463.00
467.50
467.50
7,159
Jul 14, 2026
460.00
467.00
458.50
467.00
467.00
7,761
Jul 13, 2026
454.00
462.50
452.00
462.50
462.50
8,563
Jul 10, 2026
452.00
459.50
451.00
456.50
456.50
7,097
Jul 9, 2026
445.50
457.00
445.50
452.50
452.50
12,938
Jul 8, 2026
442.50
444.50
434.50
439.00
439.00
14,991
Jul 7, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
459.50
461.00
448.00
448.00
448.00
19,570
Jul 6, 2026
482.00
483.00
474.50
474.50
456.50
8,663
Jul 3, 2026
481.50
486.50
478.00
481.50
463.23
5,558
Jul 2, 2026
474.00
486.00
470.50
478.50
460.35
5,500
Jul 1, 2026
474.00
478.50
469.00
473.50
455.54
7,982
Jun 30, 2026
474.50
477.00
469.50
473.00
455.06
7,696
Jun 29, 2026
476.00
478.00
468.50
471.00
453.13
7,966
Jun 26, 2026
489.00
490.00
478.50
478.50
460.35
7,254
Jun 25, 2026
490.00
493.50
489.50
490.00
471.41
6,806
Jun 24, 2026
495.00
497.00
486.50
491.50
472.86
8,410
Jun 23, 2026
490.00
493.50
487.50
492.50
473.82
7,174
Jun 22, 2026
494.00
497.00
490.00
493.50
474.78
6,182
Jun 19, 2026
490.00
501.00
488.00
498.50
479.59
25,255
Jun 18, 2026
490.00
495.00
483.00
494.00
475.26
7,997
Jun 17, 2026
483.50
493.50
483.00
488.00
469.49
10,439
Jun 16, 2026
473.00
486.50
472.00
485.00
466.60
12,754
Jun 15, 2026
468.00
478.50
467.50
472.50
454.58
9,846
Jun 12, 2026
451.00
461.00
451.00
458.00
440.63
15,508
Jun 11, 2026
458.00
458.00
446.00
446.00
429.08
12,228
Jun 10, 2026
461.00
461.00
449.50
457.00
439.66
14,370
Jun 9, 2026
460.00
470.00
458.00
460.50
443.03
11,353
Jun 8, 2026
458.50
458.50
446.50
458.50
441.11
12,570
Jun 5, 2026
459.50
473.50
453.50
462.50
444.96
20,759
Jun 4, 2026
460.00
481.50
445.00
450.50
433.41
53,397
Jun 3, 2026
506.00
511.00
502.00
511.00
491.62
6,919
Jun 2, 2026
515.00
515.00
501.00
507.00
487.77
5,997
Jun 1, 2026
511.00
521.00
499.50
499.50
480.55
9,798
May 29, 2026
511.00
519.00
505.00
517.00
497.39
13,641
May 28, 2026
512.00
519.00
499.00
509.00
489.69
6,923
May 27, 2026
515.00
522.00
511.00
512.00
492.58
5,911
May 26, 2026
508.00
514.00
503.00
513.00
493.54
5,792
May 22, 2026
496.00
500.00
493.50
498.50
479.59
5,662
May 21, 2026
518.00
518.00
492.00
493.00
474.30
13,279
May 20, 2026
510.00
525.00
506.00
520.00
500.27
5,973
May 19, 2026
512.00
519.00
508.00
510.00
490.65
6,707
May 18, 2026
514.00
520.00
502.00
513.00
493.54
6,835
May 15, 2026
525.00
525.00
510.00
518.00
498.35
4,873
May 13, 2026
522.00
525.00
516.00
520.00
500.27
5,370
May 12, 2026
519.00
524.00
513.00
516.00
496.43
8,184
May 11, 2026
524.00
525.00
519.00
524.00
504.12
4,841
May 8, 2026
530.00
535.00
523.00
523.00
503.16
6,823
May 7, 2026
539.00
545.00
530.00
533.00
512.78
5,179
May 6, 2026
524.00
544.00
524.00
538.00
517.59
9,095
May 5, 2026
515.00
519.00
512.00
517.00
497.39
4,708
May 4, 2026
529.00
529.00
515.00
517.00
497.39
5,672
Apr 30, 2026
510.00
528.00
509.00
522.00
502.20
9,912
Apr 29, 2026
522.00
526.00
512.00
515.00
495.46
4,593
Apr 28, 2026
530.00
533.00
519.00
520.00
500.27
8,004
Apr 27, 2026
526.00
541.00
525.00
530.00
509.89
7,079
Apr 24, 2026
523.00
531.00
520.00
525.00
505.08
3,611
Apr 23, 2026
523.00
531.00
523.00
528.00
507.97
3,405
Apr 22, 2026
530.00
533.00
523.00
524.00
504.12
7,438
Apr 21, 2026
534.00
536.00
525.00
530.00
509.89
5,358
Apr 20, 2026
536.00
537.00
530.00
533.00
512.78
4,707
Apr 17, 2026
526.00
545.00
526.00
543.00
522.40
8,955
Apr 16, 2026
518.00
528.00
516.00
523.00
503.16
5,459
Apr 15, 2026
530.00
533.00
517.00
517.00
497.39
9,603
Apr 14, 2026
517.00
532.00
517.00
531.00
510.86
5,979
Apr 13, 2026
513.00
515.00
508.00
514.00
494.50
5,581
Apr 10, 2026
508.00
522.00
508.00
520.00
500.27
5,953
Apr 9, 2026
513.00
514.00
501.00
507.00
487.77
11,309
Apr 8, 2026
515.00
518.00
505.00
513.00
493.54
10,523
Apr 7, 2026
487.50
499.50
485.00
486.50
468.04
7,194
Apr 2, 2026
480.00
487.50
475.50
486.00
467.56
10,186
Apr 1, 2026
489.50
493.00
484.00
489.00
470.45
14,777
Mar 31, 2026
473.50
475.50
469.00
472.00
454.09
15,676
Mar 30, 2026
477.50
477.50
468.00
472.50
454.58
14,943
Mar 27, 2026
493.00
493.00
475.00
478.00
459.87
10,245
Mar 26, 2026
487.00
497.50
487.00
493.00
474.30
4,585
Mar 25, 2026
505.00
505.00
480.00
493.50
474.78
11,725
Mar 24, 2026
517.00
517.00
497.50
498.00
479.11
6,932
Mar 23, 2026
483.50
518.00
476.50
515.00
495.46
12,496
Mar 20, 2026
497.50
507.00
494.50
496.00
477.18
23,751
Mar 19, 2026
516.00
518.00
495.00
496.00
477.18
18,182
Mar 18, 2026
535.00
539.00
522.00
522.00
502.20
7,979
Mar 17, 2026
526.00
536.00
524.00
529.00
508.93
6,070
Mar 16, 2026
520.00
531.00
510.00
525.00
505.08
6,094
Mar 13, 2026
525.00
527.00
520.00
521.00
501.24
6,482
Mar 12, 2026
517.00
531.00
517.00
525.00
505.08
7,853
Mar 11, 2026
518.00
525.00
512.00
520.00
500.27
10,826
Mar 10, 2026
539.00
539.00
510.00
524.00
504.12
9,177
Mar 9, 2026
535.00
539.00
494.00
507.00
487.77
18,262
Mar 6, 2026
550.00
557.00
542.00
550.00
529.14
7,103
Mar 5, 2026
548.00
557.00
546.00
548.00
527.21
5,072
Mar 4, 2026
547.00
557.00
541.00
550.00
529.14
6,052
Mar 3, 2026
565.00
568.00
544.00
550.00
529.14
7,957
Mar 2, 2026
570.00
576.00
559.00
572.00
550.30
9,387
Feb 27, 2026
577.00
580.00
572.00
575.00
553.19
7,449
Feb 26, 2026
571.00
586.00
570.00
574.00
552.23
5,327
Feb 25, 2026
579.00
585.00
575.00
575.00
553.19
5,937
Feb 24, 2026
580.00
584.00
573.00
577.00
555.11
4,107
Feb 23, 2026
580.00
580.00
570.00
574.00
552.23
7,471
Feb 20, 2026
581.00
584.00
576.00
580.00
558.00
3,868
Feb 19, 2026
589.00
589.00
576.00
578.00
556.07
5,929
Feb 18, 2026
580.00
595.00
575.00
587.00
564.73
20,175
Feb 17, 2026
566.00
580.00
559.00
579.00
557.04
11,608
Feb 16, 2026
567.00
569.00
563.00
566.00
544.53
6,447
Feb 13, 2026
558.00
566.00
554.00
564.00
542.60
5,448
Feb 12, 2026
561.00
564.00
552.00
555.00
533.95
6,198
Feb 11, 2026
558.00
561.00
548.00
559.00
537.79
9,044
Feb 10, 2026
553.00
560.00
548.00
555.00
533.95
6,517
Feb 9, 2026
550.00
555.00
548.00
553.00
532.02
5,586
Feb 6, 2026
542.00
549.00
533.00
549.00
528.17
4,318
Feb 5, 2026
550.00
550.00
541.00
544.00
523.36
3,756
Feb 4, 2026
536.00
552.00
533.00
546.00
525.29
5,850
Feb 3, 2026
548.00
548.00
535.00
539.00
518.55
3,495
Feb 2, 2026
532.00
540.00
525.00
539.00
518.55
8,198
Jan 30, 2026
535.00
539.00
534.00
534.00
513.74
5,362
Jan 29, 2026
536.00
539.00
530.00
535.00
514.70
9,112
Jan 28, 2026
541.00
543.00
534.00
536.00
515.67
4,434
Jan 27, 2026
541.00
541.00
534.00
538.00
517.59
6,146
Jan 26, 2026
543.00
546.00
537.00
541.00
520.48
7,382
Jan 23, 2026
553.00
553.00
536.00
542.00
521.44
10,938
Jan 22, 2026
547.00
555.00
544.00
553.00
532.02
9,637
Jan 21, 2026
537.00
543.00
530.00
539.00
518.55
9,153
Jan 20, 2026
546.00
546.00
533.00
538.00
517.59
8,102
Jan 19, 2026
557.00
561.00
546.00
549.00
528.17
6,559
Jan 16, 2026
569.00
570.00
559.00
561.00
539.72
12,496
Jan 15, 2026
545.00
570.00
545.00
569.00
547.42
15,077
Jan 14, 2026
543.00
558.00
543.00
546.00
525.29
11,495
Jan 13, 2026
552.00
553.00
540.00
542.00
521.44
9,524
Jan 12, 2026
565.00
566.00
553.00
555.00
533.95
5,575
Jan 9, 2026
560.00
563.00
554.00
558.00
536.83
6,226
Jan 8, 2026
554.00
558.00
551.00
557.00
535.87
5,597
Jan 7, 2026
556.00
556.00
546.00
555.00
533.95
12,594
Jan 6, 2026
544.00
549.00
538.00
549.00
528.17
10,799
Jan 5, 2026
550.00
555.00
528.00
542.00
521.44
8,660
Dec 30, 2025
546.00
549.00
544.00
547.00
526.25
5,780
Dec 29, 2025
552.00
552.00
540.00
549.00
528.17
7,256
Dec 23, 2025
542.00
548.00
540.00
543.00
522.40
6,041
Dec 22, 2025
538.00
545.00
533.00
543.00
522.40
5,795
Dec 19, 2025
536.00
540.00
532.00
537.00
516.63
19,651
Dec 18, 2025
531.00
539.00
528.00
538.00
517.59
9,490
Dec 17, 2025
542.00
543.00
532.00
532.00
511.82
6,869
Dec 16, 2025
543.00
546.00
538.00
539.00
518.55
6,936
Dec 15, 2025
546.00
552.00
542.00
546.00
525.29
13,032
Dec 12, 2025
536.00
557.00
536.00
546.00
525.29
14,010
Dec 11, 2025
533.00
540.00
530.00
533.00
512.78
8,747
Dec 10, 2025
531.00
535.00
528.00
530.00
509.89
5,418
Dec 9, 2025
525.00
535.00
524.00
531.00
510.86
13,561
Dec 8, 2025
530.00
532.00
524.00
526.00
506.05
4,218
Dec 5, 2025
525.00
534.00
522.00
530.00
509.89
5,606
Dec 4, 2025
525.00
525.00
519.00
524.00
504.12
6,148
Dec 3, 2025
526.00
529.00
518.00
520.00
500.27
5,289
Dec 2, 2025
529.00
529.00
518.00
525.00
505.08
10,536
Dec 1, 2025
540.00
544.00
526.00
531.00
510.86
21,299
Nov 28, 2025
535.00
543.00
535.00
541.00
520.48
9,600
Nov 27, 2025
533.00
537.00
529.00
535.00
514.70
5,332
Nov 26, 2025
530.00
537.00
526.00
533.00
512.78
7,443
Nov 25, 2025
530.00
530.00
518.00
526.00
506.05
9,551
Nov 24, 2025
521.00
526.00
519.00
526.00
506.05
10,483
Nov 21, 2025
512.00
517.00
508.00
517.00
497.39
7,822
Nov 20, 2025
523.00
530.00
515.00
515.00
495.46
9,592
Nov 19, 2025
513.00
521.00
510.00
517.00
497.39
10,365
Nov 18, 2025
510.00
517.00
510.00
511.00
491.62
8,129
Nov 17, 2025
523.00
528.00
516.00
517.00
497.39
7,109
Nov 14, 2025
522.00
530.00
516.00
521.00
501.24
7,025
Nov 13, 2025
529.00
533.00
523.00
525.00
505.08
8,407
Nov 12, 2025
534.00
539.00
522.00
529.00
508.93
6,894
Nov 11, 2025
522.00
532.00
517.00
531.00
510.86
6,142
Nov 10, 2025
523.00
529.00
516.00
518.00
498.35
7,647
Nov 7, 2025
530.00
534.00
517.00
520.00
500.27
8,890
Nov 6, 2025
538.00
539.00
523.00
523.00
503.16
6,141
Nov 5, 2025
540.00
547.00
536.00
542.00
521.44
7,905
Nov 4, 2025
541.00
550.00
526.00
543.00
522.40
19,563
Nov 3, 2025
560.00
560.00
545.00
546.00
525.29
8,872
