Swiss - Delayed Quote
CHF
Burkhalter Holding AG (BRKN.SW)
131.20
+1.40
(+1.08%)
At close: November 6 at 5:30:15 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
Nov 6, 2026
129.60
132.00
129.40
131.20
131.20
14,024
Nov 5, 2026
134.40
134.40
129.40
129.80
129.80
20,604
Nov 4, 2026
134.60
135.60
132.40
132.40
132.40
34,404
Nov 3, 2026
132.80
135.40
132.80
134.60
134.60
14,795
Nov 2, 2026
131.60
134.80
131.40
134.60
134.60
9,949
Oct 30, 2026
130.80
132.20
130.40
131.60
131.60
15,810
Oct 29, 2026
132.60
132.60
130.80
131.40
131.40
12,773
Oct 28, 2026
130.60
133.40
130.20
132.00
132.00
16,296
Oct 27, 2026
129.60
131.40
129.60
130.80
130.80
18,496
Oct 26, 2026
128.60
131.40
127.60
130.00
130.00
18,765
Oct 23, 2026
126.40
128.40
126.40
128.20
128.20
13,941
Oct 22, 2026
125.60
127.80
125.00
126.40
126.40
14,325
Oct 21, 2026
124.80
126.00
124.00
125.80
125.80
9,343
Oct 20, 2026
124.40
125.80
122.60
124.80
124.80
14,363
Oct 19, 2026
123.00
124.40
122.00
124.40
124.40
7,366
Oct 16, 2026
123.80
125.00
123.20
123.60
123.60
10,391
Oct 15, 2026
123.20
123.80
121.80
122.60
122.60
38,277
Oct 14, 2026
124.40
125.40
123.80
123.80
123.80
11,862
Oct 13, 2026
124.60
125.40
123.60
124.20
124.20
17,545
Oct 12, 2026
125.00
126.00
124.00
125.00
125.00
13,921
Oct 9, 2026
123.00
126.40
123.00
124.60
124.60
15,807
Oct 8, 2026
122.20
123.80
121.80
123.00
123.00
15,188
Oct 7, 2026
125.00
126.40
122.20
122.60
122.60
16,891
Oct 6, 2026
124.80
125.40
124.20
124.80
124.80
27,962
Oct 5, 2026
123.00
125.40
122.00
124.20
124.20
43,057
Oct 2, 2026
121.60
122.80
121.60
122.80
122.80
14,453
Oct 1, 2026
121.60
122.60
120.80
121.60
121.60
15,287
Sep 30, 2026
123.80
123.80
121.60
122.60
122.60
24,464
Sep 29, 2026
125.80
126.00
124.00
124.00
124.00
19,429
Sep 28, 2026
127.20
127.80
125.00
125.00
125.00
26,553
Sep 25, 2026
125.40
128.60
125.20
127.00
127.00
34,829
Sep 24, 2026
124.40
125.20
123.40
125.00
125.00
25,981
Sep 23, 2026
124.40
125.40
123.00
124.60
124.60
26,474
Sep 22, 2026
123.00
124.80
122.80
124.40
124.40
45,839
Sep 21, 2026
122.40
123.80
121.00
122.40
122.40
21,598
Sep 18, 2026
120.20
122.80
120.20
121.00
121.00
98,797
Sep 17, 2026
120.60
122.20
119.80
121.40
121.40
23,562
Sep 16, 2026
118.60
120.20
118.40
120.20
120.20
19,106
Sep 15, 2026
118.20
119.20
116.60
118.00
118.00
15,105
Sep 14, 2026
119.00
120.00
118.20
118.20
118.20
19,584
Sep 11, 2026
121.00
122.60
119.00
119.40
119.40
23,565
Sep 10, 2026
121.40
122.40
118.20
120.80
120.80
42,077
Sep 9, 2026
123.40
123.40
116.80
118.20
118.20
43,075
Sep 8, 2026
133.20
133.20
121.80
122.00
122.00
68,353
Sep 7, 2026
135.00
139.60
132.80
133.20
133.20
25,315
Sep 4, 2026
133.00
133.00
130.40
130.80
130.80
16,661
Sep 3, 2026
130.80
132.80
130.00
132.00
132.00
5,991
Sep 2, 2026
131.40
131.60
129.20
130.60
130.60
14,568
Sep 1, 2026
130.80
132.00
129.60
131.60
131.60
15,287
Aug 31, 2026
132.00
132.20
130.60
131.20
131.20
20,693
Aug 28, 2026
134.00
134.00
131.20
131.40
131.40
9,863
Aug 27, 2026
134.20
134.40
132.60
133.60
133.60
15,575
Aug 26, 2026
131.60
135.00
131.40
134.00
134.00
21,924
Aug 25, 2026
132.60
133.20
131.40
131.40
131.40
14,321
Aug 24, 2026
134.80
134.80
131.80
131.80
131.80
22,411
Aug 21, 2026
132.00
136.60
131.00
135.20
135.20
21,129
Aug 20, 2026
133.80
134.00
130.80
132.20
132.20
19,253
Aug 19, 2026
133.80
134.00
131.20
131.20
131.20
12,050
Aug 18, 2026
133.60
135.60
132.60
134.20
134.20
25,574
Aug 17, 2026
134.00
135.20
133.80
133.80
133.80
8,245
Aug 14, 2026
137.80
137.80
133.60
134.80
134.80
9,703
Aug 13, 2026
135.20
136.60
134.80
135.40
135.40
10,166
Aug 12, 2026
137.00
137.80
134.80
135.20
135.20
17,152
Aug 11, 2026
136.60
136.60
134.60
136.20
136.20
16,493
Aug 10, 2026
137.60
137.80
136.00
136.60
136.60
10,331
Aug 7, 2026
139.00
139.20
137.20
137.80
137.80
12,315
Aug 6, 2026
140.00
140.60
138.60
139.60
139.60
8,503
Aug 5, 2026
141.20
142.40
138.60
139.60
139.60
28,851
Aug 4, 2026
136.20
140.20
136.20
140.00
140.00
31,552
Aug 3, 2026
136.80
136.80
133.60
135.20
135.20
15,358
Jul 31, 2026
136.20
137.60
135.00
136.80
136.80
19,454
Jul 30, 2026
134.60
136.60
134.40
135.60
135.60
8,281
Jul 29, 2026
136.60
137.00
134.00
134.80
134.80
14,444
Jul 28, 2026
139.20
139.80
135.60
136.60
136.60
12,467
Jul 27, 2026
141.00
142.00
139.00
139.80
139.80
10,088
Jul 24, 2026
141.60
143.00
140.60
140.60
140.60
9,106
Jul 23, 2026
143.20
145.00
141.40
141.40
141.40
13,641
Jul 22, 2026
142.60
144.00
141.60
143.00
143.00
16,634
Jul 21, 2026
142.20
144.20
142.00
144.20
144.20
18,282
Jul 20, 2026
142.80
142.80
140.80
142.20
142.20
14,496
Jul 17, 2026
144.00
144.40
141.80
143.40
143.40
21,903
Jul 16, 2026
146.40
146.40
142.80
144.20
144.20
13,596
Jul 15, 2026
148.00
149.20
146.00
146.60
146.60
9,002
Jul 14, 2026
144.60
148.40
144.60
147.80
147.80
8,801
Jul 13, 2026
145.00
146.40
144.20
145.60
145.60
10,608
Jul 10, 2026
148.00
148.40
146.00
146.80
146.80
8,550
Jul 9, 2026
148.40
150.00
147.40
147.60
147.60
5,701
Jul 8, 2026
145.20
151.20
145.00
147.60
147.60
13,014
Jul 7, 2026
148.60
149.60
145.60
146.20
146.20
14,191
Jul 6, 2026
151.80
151.80
148.40
149.40
149.40
12,173
Jul 3, 2026
152.00
152.60
151.20
151.40
151.40
6,215
Jul 2, 2026
153.00
153.20
151.40
151.60
151.60
9,409
Jul 1, 2026
155.40
155.40
152.00
154.00
154.00
10,462
Jun 30, 2026
153.20
155.00
152.20
154.00
154.00
14,431
Jun 29, 2026
153.20
153.80
151.20
153.20
153.20
15,939
Jun 26, 2026
153.80
154.40
151.40
153.40
153.40
18,002
Jun 25, 2026
156.60
157.00
154.00
154.60
154.60
10,367
Jun 24, 2026
156.00
156.00
152.60
155.20
155.20
9,161
Jun 23, 2026
155.00
156.80
153.60
156.60
156.60
11,756
Jun 22, 2026
158.20
159.20
155.00
156.80
156.80
8,017
Jun 19, 2026
158.40
160.00
155.60
159.40
159.40
59,885
Jun 18, 2026
164.40
165.20
159.00
159.60
159.60
7,777
Jun 17, 2026
163.80
165.80
163.40
165.00
165.00
6,119
Jun 16, 2026
166.00
166.00
162.00
163.60
163.60
4,069
Jun 15, 2026
164.80
166.60
164.20
165.20
165.20
10,985
Jun 12, 2026
162.20
164.40
161.60
163.40
163.40
5,692
Jun 11, 2026
160.60
162.40
160.00
161.40
161.40
7,378
Jun 10, 2026
161.80
162.00
158.80
161.40
161.40
11,403
Jun 9, 2026
162.40
164.40
161.40
161.40
161.40
4,502
Jun 8, 2026
162.40
163.80
161.40
162.40
162.40
5,239
Jun 5, 2026
163.20
165.00
161.80
164.40
164.40
8,211
Jun 4, 2026
163.40
164.60
162.20
162.80
162.80
10,707
Jun 3, 2026
164.80
165.00
162.20
164.00
164.00
22,045
Jun 2, 2026
165.40
168.40
165.00
166.40
166.40
16,274
Jun 1, 2026
164.00
166.40
161.20
166.40
166.40
16,654
May 29, 2026
165.00
165.80
162.00
163.00
163.00
48,459
May 28, 2026
167.80
169.20
164.00
165.00
165.00
14,550
May 27, 2026
170.60
171.20
166.40
166.40
166.40
12,562
May 26, 2026
171.20
173.20
168.20
169.60
169.60
21,790
May 22, 2026
170.40
171.00
169.00
170.40
170.40
10,452
May 21, 2026
172.20
173.20
169.40
169.40
169.40
15,157
May 20, 2026
168.20
173.00
168.00
173.00
173.00
28,623
May 19, 2026
171.80
174.20
167.20
168.00
168.00
11,508
May 18, 2026
175.60
175.60
170.60
171.00
171.00
10,511
May 15, 2026
5.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
175.00
176.00
172.40
175.40
175.40
10,530
May 13, 2026
179.40
180.40
176.40
179.80
174.60
15,394
May 12, 2026
182.60
182.80
178.40
179.20
174.02
14,013
May 11, 2026
184.60
185.20
182.40
182.60
177.32
9,210
May 8, 2026
186.40
187.60
184.40
186.00
180.62
11,025
May 7, 2026
187.80
189.40
186.80
187.40
181.98
12,624
May 6, 2026
186.80
188.40
186.00
187.40
181.98
14,347
May 5, 2026
183.00
185.20
183.00
185.20
179.84
14,810
May 4, 2026
186.00
188.40
183.00
183.00
177.71
11,981
Apr 30, 2026
184.20
188.40
182.80
185.20
179.84
17,891
Apr 29, 2026
187.60
188.00
184.60
185.20
179.84
10,865
Apr 28, 2026
190.00
190.00
186.80
187.20
181.79
11,540
Apr 27, 2026
188.00
190.60
188.00
188.20
182.76
22,394
Apr 24, 2026
186.40
190.20
186.40
189.40
183.92
8,392
Apr 23, 2026
189.20
190.80
189.00
190.20
184.70
15,028
Apr 22, 2026
188.00
192.40
188.00
189.60
184.12
21,340
Apr 21, 2026
186.20
187.80
186.20
187.80
182.37
19,968
Apr 20, 2026
185.20
187.40
184.60
186.80
181.40
33,231
Apr 17, 2026
184.80
187.20
183.80
186.00
180.62
34,684
Apr 16, 2026
175.80
183.60
175.80
183.60
178.29
54,395
Apr 15, 2026
178.00
178.60
174.60
175.60
170.52
16,742
Apr 14, 2026
175.80
179.60
172.00
179.60
174.41
19,859
Apr 13, 2026
172.00
180.00
169.80
174.20
169.16
43,596
Apr 10, 2026
170.00
170.60
167.60
168.80
163.92
23,888
Apr 9, 2026
169.00
171.00
168.40
170.20
165.28
10,229
Apr 8, 2026
170.00
171.20
167.40
168.60
163.72
17,716
Apr 7, 2026
164.40
168.40
164.00
164.40
159.65
20,819
Apr 2, 2026
161.80
164.40
160.40
164.00
159.26
8,626
Apr 1, 2026
163.00
164.00
160.40
162.80
158.09
13,073
Mar 31, 2026
161.00
161.00
157.40
160.20
155.57
17,140
Mar 30, 2026
161.00
161.00
157.40
157.40
152.85
9,101
Mar 27, 2026
162.40
162.40
156.20
159.00
154.40
10,536
Mar 26, 2026
160.00
163.00
160.00
162.20
157.51
10,763
Mar 25, 2026
163.80
164.80
161.00
161.20
156.54
15,568
Mar 24, 2026
162.00
164.20
161.20
163.80
159.06
10,369
Mar 23, 2026
157.00
164.40
152.60
162.40
157.70
21,665
Mar 20, 2026
163.60
164.40
159.20
159.20
154.60
40,475
Mar 19, 2026
161.80
163.60
159.60
162.60
157.90
13,656
Mar 18, 2026
163.00
164.80
162.60
164.00
159.26
11,325
Mar 17, 2026
159.60
162.40
159.40
161.80
157.12
16,572
Mar 16, 2026
164.80
164.80
158.60
159.20
154.60
9,154
Mar 13, 2026
164.80
165.00
161.20
162.20
157.51
14,199
Mar 12, 2026
161.60
164.40
160.60
163.80
159.06
26,892
Mar 11, 2026
161.20
163.60
159.40
162.20
157.51
26,662
Mar 10, 2026
161.00
162.60
160.00
160.80
156.15
16,048
Mar 9, 2026
154.80
159.00
153.20
158.40
153.82
14,499
Mar 6, 2026
159.00
160.60
156.00
158.20
153.62
10,849
Mar 5, 2026
161.00
163.00
160.00
161.40
156.73
10,868
Mar 4, 2026
160.60
163.40
159.60
160.20
155.57
11,470
Mar 3, 2026
160.00
160.60
157.60
160.60
155.96
7,155
Mar 2, 2026
159.20
163.80
157.60
161.60
156.93
12,676
Feb 27, 2026
159.40
164.40
159.40
162.80
158.09
27,080
Feb 26, 2026
159.20
161.20
158.60
159.00
154.40
15,116
Feb 25, 2026
158.20
159.80
157.00
159.80
155.18
16,680
Feb 24, 2026
156.00
158.80
155.40
157.40
152.85
11,965
Feb 23, 2026
156.00
156.20
152.40
154.80
150.32
10,364
Feb 20, 2026
152.40
156.80
152.40
156.20
151.68
38,080
Feb 19, 2026
153.80
154.20
151.20
152.80
148.38
16,739
Feb 18, 2026
153.00
154.80
152.20
154.20
149.74
4,690
Feb 17, 2026
154.20
154.20
150.60
153.20
148.77
9,560
Feb 16, 2026
152.60
154.60
152.60
154.20
149.74
14,249
Feb 13, 2026
150.20
152.40
148.80
152.20
147.80
11,973
Feb 12, 2026
150.20
150.60
148.80
148.80
144.50
5,903
Feb 11, 2026
150.60
150.60
148.00
150.40
146.05
7,936
Feb 10, 2026
150.20
150.80
148.60
150.00
145.66
4,412
Feb 9, 2026
147.80
151.00
146.00
150.60
146.24
19,746
Feb 6, 2026
145.00
147.60
142.60
147.60
143.33
9,858
Feb 5, 2026
142.00
143.40
141.40
143.40
139.25
7,348
Feb 4, 2026
142.80
144.80
141.60
143.80
139.64
9,383
Feb 3, 2026
143.00
146.00
142.00
142.20
138.09
12,267
Feb 2, 2026
141.00
141.80
139.80
141.40
137.31
6,821
Jan 30, 2026
140.80
143.00
140.40
140.40
136.34
12,125
Jan 29, 2026
140.80
141.00
139.40
140.40
136.34
6,945
Jan 28, 2026
138.00
143.00
138.00
140.40
136.34
6,205
Jan 27, 2026
141.40
141.80
139.60
141.00
136.92
3,986
Jan 26, 2026
140.60
142.00
140.00
141.20
137.12
8,168
Jan 23, 2026
140.20
141.60
139.80
141.60
137.50
5,760
Jan 22, 2026
138.00
142.40
138.00
141.80
137.70
13,104
Jan 21, 2026
137.20
138.80
137.20
137.40
133.43
8,275
Jan 20, 2026
137.40
138.00
135.60
136.60
132.65
11,549
Jan 19, 2026
138.00
139.40
137.40
138.00
134.01
8,079
Jan 16, 2026
138.00
140.00
138.00
139.20
135.17
11,097
Jan 15, 2026
135.60
139.00
135.40
138.00
134.01
13,717
Jan 14, 2026
137.40
139.00
135.20
135.80
131.87
14,412
Jan 13, 2026
140.00
140.00
136.60
139.40
135.37
10,442
Jan 12, 2026
142.40
143.00
140.00
140.00
135.95
7,400
Jan 9, 2026
143.40
143.40
140.20
142.40
138.28
6,303
Jan 8, 2026
143.80
144.40
142.60
143.80
139.64
10,303
Jan 7, 2026
140.60
143.60
140.60
143.60
139.45
10,117
Jan 6, 2026
143.00
143.60
139.80
140.20
136.15
7,852
Jan 5, 2026
140.20
142.00
137.60
142.00
137.89
10,798
Dec 30, 2025
137.60
140.20
137.60
140.20
136.15
11,853
Dec 29, 2025
138.20
138.60
136.60
138.60
134.59
7,372
Dec 23, 2025
139.20
139.20
137.40
138.40
134.40
4,526
Dec 22, 2025
139.00
139.00
137.20
138.60
134.59
7,548
Dec 19, 2025
138.80
139.80
138.00
139.00
134.98
14,015
Dec 18, 2025
139.80
139.80
135.60
138.60
134.59
10,734
Dec 17, 2025
140.00
141.40
139.00
139.60
135.56
16,713
Dec 16, 2025
139.00
140.80
138.80
140.20
136.15
24,641
Dec 15, 2025
139.60
140.00
138.40
140.00
135.95
10,311
Dec 12, 2025
136.80
139.80
136.60
139.40
135.37
13,909
Dec 11, 2025
135.00
136.80
135.00
136.80
132.84
15,373
Dec 10, 2025
138.00
138.00
134.80
136.00
132.07
11,675
Dec 9, 2025
138.00
139.40
137.20
137.20
133.23
14,051
Dec 8, 2025
138.20
140.00
137.60
137.80
133.81
10,190
Dec 5, 2025
138.20
140.00
137.80
138.80
134.79
9,249
Dec 4, 2025
138.00
138.80
137.20
138.00
134.01
10,248
Dec 3, 2025
139.60
139.60
137.40
138.00
134.01
6,884
Dec 2, 2025
139.20
140.40
138.80
140.00
135.95
19,278
Dec 1, 2025
139.40
140.00
137.20
140.00
135.95
12,960
Nov 28, 2025
138.60
139.60
138.60
139.20
135.17
12,108
Nov 27, 2025
136.00
140.00
136.00
138.60
134.59
216,767
Nov 26, 2025
143.80
145.00
142.80
144.40
140.22
5,310
Nov 25, 2025
142.80
143.40
141.20
142.60
138.48
8,552
Nov 24, 2025
139.40
144.00
139.40
143.20
139.06
37,342
Nov 21, 2025
140.00
140.60
138.00
140.00
135.95
6,293
Nov 20, 2025
140.40
142.40
140.40
141.00
136.92
6,041
Nov 19, 2025
137.60
140.00
137.40
138.80
134.79
4,584
Nov 18, 2025
138.20
139.60
136.80
137.80
133.81
5,824
Nov 17, 2025
139.00
141.20
138.40
139.00
134.98
7,388
Nov 14, 2025
139.20
139.80
137.20
139.40
135.37
6,101
Nov 13, 2025
141.00
141.40
140.00
140.80
136.73
11,921
Nov 12, 2025
139.40
141.00
138.40
140.60
136.53
13,817
Nov 11, 2025
140.00
140.40
138.60
139.00
134.98
4,790
Nov 10, 2025
137.60
139.80
137.60
139.00
134.98
5,138
Nov 7, 2025
137.60
138.20
135.60
136.60
132.65
5,143
Nov 6, 2025
139.60
139.60
137.00
138.00
134.01
8,639
