Swiss - Delayed Quote
CHF
Bucher Industries AG (BUCN.SW)
324.50
-3.50
(-1.07%)
At close: October 30 at 5:30:30 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
327.50
329.00
321.50
324.50
324.50
13,321
Oct 29, 2026
329.50
330.00
324.00
328.00
328.00
12,075
Oct 28, 2026
328.50
330.00
324.50
329.50
329.50
10,773
Oct 27, 2026
334.00
336.00
327.50
331.00
331.00
24,353
Oct 26, 2026
330.00
335.00
330.00
334.00
334.00
20,229
Oct 23, 2026
325.00
330.50
324.50
329.00
329.00
19,937
Oct 22, 2026
324.50
326.50
323.00
323.00
323.00
10,033
Oct 21, 2026
326.50
327.00
324.00
327.00
327.00
25,464
Oct 20, 2026
322.50
328.50
322.50
325.00
325.00
17,920
Oct 19, 2026
330.50
330.50
324.00
326.50
326.50
14,721
Oct 16, 2026
332.00
332.50
328.00
329.50
329.50
11,622
Oct 15, 2026
327.50
329.50
324.50
329.50
329.50
10,730
Oct 14, 2026
328.00
331.50
328.00
330.00
330.00
9,171
Oct 13, 2026
323.50
328.50
323.00
326.50
326.50
10,228
Oct 12, 2026
328.50
329.00
322.50
325.00
325.00
13,218
Oct 9, 2026
330.00
330.00
326.50
327.50
327.50
11,901
Oct 8, 2026
325.50
327.50
322.00
323.00
323.00
9,364
Oct 7, 2026
330.00
331.00
325.00
326.00
326.00
9,361
Oct 6, 2026
330.00
332.50
329.00
332.00
332.00
10,115
Oct 5, 2026
327.00
330.00
326.00
327.50
327.50
7,355
Oct 2, 2026
325.00
331.50
325.00
327.50
327.50
11,197
Oct 1, 2026
325.00
330.50
323.00
327.50
327.50
8,711
Sep 30, 2026
330.50
330.50
325.50
325.50
325.50
11,301
Sep 29, 2026
327.00
332.50
326.00
329.50
329.50
7,823
Sep 28, 2026
325.00
329.00
325.00
325.50
325.50
10,607
Sep 25, 2026
330.00
330.00
325.50
326.50
326.50
8,591
Sep 24, 2026
335.00
335.00
327.50
327.50
327.50
9,366
Sep 23, 2026
332.50
334.50
330.00
333.50
333.50
9,462
Sep 22, 2026
325.00
333.50
325.00
333.50
333.50
15,772
Sep 21, 2026
324.50
328.00
322.00
327.00
327.00
9,303
Sep 18, 2026
317.00
322.00
317.00
321.00
321.00
58,159
Sep 17, 2026
318.00
322.50
317.50
321.00
321.00
10,195
Sep 16, 2026
319.50
320.50
315.50
316.50
316.50
8,770
Sep 15, 2026
316.00
319.50
314.00
319.50
319.50
10,048
Sep 14, 2026
322.50
322.50
315.00
317.00
317.00
14,805
Sep 11, 2026
323.50
327.00
319.50
323.50
323.50
9,068
Sep 10, 2026
326.50
328.50
323.00
323.00
323.00
8,137
Sep 9, 2026
330.00
330.50
324.00
326.50
326.50
7,988
Sep 8, 2026
328.50
332.00
327.50
331.50
331.50
12,667
Sep 7, 2026
330.50
333.00
328.50
329.00
329.00
9,668
Sep 4, 2026
326.00
332.50
325.50
332.50
332.50
16,978
Sep 3, 2026
321.00
325.00
320.00
325.00
325.00
14,748
Sep 2, 2026
315.50
321.50
315.50
321.50
321.50
13,856
Sep 1, 2026
317.50
319.00
316.00
318.00
318.00
20,196
Aug 31, 2026
317.50
319.50
316.00
316.00
316.00
16,059
Aug 28, 2026
316.50
320.00
315.50
317.00
317.00
10,603
Aug 27, 2026
315.50
317.00
314.00
315.50
315.50
13,358
Aug 26, 2026
316.50
318.00
314.50
316.00
316.00
10,408
Aug 25, 2026
311.50
317.50
311.50
315.00
315.00
20,468
Aug 24, 2026
304.00
311.50
304.00
311.00
311.00
14,578
Aug 21, 2026
302.00
305.00
301.50
304.00
304.00
6,472
Aug 20, 2026
303.00
303.00
300.00
302.50
302.50
10,465
Aug 19, 2026
300.00
304.00
300.00
303.50
303.50
11,958
Aug 18, 2026
302.00
303.50
299.50
302.00
302.00
17,989
Aug 17, 2026
305.00
307.00
302.00
302.00
302.00
25,334
Aug 14, 2026
304.50
306.00
304.00
306.00
306.00
12,877
Aug 13, 2026
306.50
306.50
303.00
303.50
303.50
16,228
Aug 12, 2026
310.00
311.00
305.50
305.50
305.50
21,072
Aug 11, 2026
310.50
313.50
309.00
310.50
310.50
12,055
Aug 10, 2026
315.00
315.00
312.00
312.00
312.00
13,837
Aug 7, 2026
315.50
317.00
314.50
314.50
314.50
9,754
Aug 6, 2026
312.50
318.00
312.50
316.00
316.00
14,109
Aug 5, 2026
320.00
320.00
313.00
315.00
315.00
13,338
Aug 4, 2026
308.50
318.00
308.50
316.50
316.50
17,070
Aug 3, 2026
316.50
317.50
305.50
308.00
308.00
27,928
Jul 31, 2026
321.50
322.50
315.00
316.00
316.00
21,412
Jul 30, 2026
320.00
322.50
311.00
317.50
317.50
47,845
Jul 29, 2026
339.00
339.00
330.50
335.00
335.00
18,214
Jul 28, 2026
333.00
338.00
333.00
338.00
338.00
10,050
Jul 27, 2026
335.00
336.50
332.50
333.50
333.50
10,955
Jul 24, 2026
332.50
332.50
329.00
331.00
331.00
8,991
Jul 23, 2026
325.50
330.00
325.50
327.00
327.00
13,570
Jul 22, 2026
324.00
329.00
322.00
328.50
328.50
11,720
Jul 21, 2026
322.50
324.00
321.00
323.50
323.50
9,615
Jul 20, 2026
326.50
326.50
321.00
322.00
322.00
8,369
Jul 17, 2026
322.00
325.00
320.00
325.00
325.00
11,320
Jul 16, 2026
317.50
323.00
317.50
323.00
323.00
12,051
Jul 15, 2026
317.00
318.50
315.50
318.50
318.50
8,485
Jul 14, 2026
314.00
318.50
312.00
316.50
316.50
10,009
Jul 13, 2026
312.50
315.50
312.00
314.00
314.00
12,691
Jul 10, 2026
313.50
315.50
312.50
315.00
315.00
12,505
Jul 9, 2026
317.00
317.00
311.00
312.50
312.50
14,839
Jul 8, 2026
314.00
314.50
309.50
312.00
312.00
15,676
Jul 7, 2026
317.50
319.50
315.00
315.00
315.00
12,186
Jul 6, 2026
316.00
317.50
313.50
317.00
317.00
16,366
Jul 3, 2026
311.00
318.00
311.00
316.00
316.00
13,440
Jul 2, 2026
312.50
318.50
310.50
316.00
316.00
10,854
Jul 1, 2026
315.50
316.50
306.50
313.50
313.50
23,442
Jun 30, 2026
319.00
321.50
316.50
318.00
318.00
14,389
Jun 29, 2026
320.00
321.50
315.50
319.00
319.00
10,206
Jun 26, 2026
319.50
321.50
316.50
320.00
320.00
12,823
Jun 25, 2026
314.00
320.50
313.50
318.00
318.00
18,679
Jun 24, 2026
311.00
314.50
309.50
314.50
314.50
18,663
Jun 23, 2026
312.00
312.50
309.50
312.00
312.00
11,522
Jun 22, 2026
316.50
318.00
312.00
315.50
315.50
11,595
Jun 19, 2026
315.00
319.00
315.00
319.00
319.00
29,913
Jun 18, 2026
316.00
318.00
314.00
316.50
316.50
10,885
Jun 17, 2026
314.00
318.00
314.00
317.00
317.00
8,245
Jun 16, 2026
316.00
317.00
313.50
315.50
315.50
10,846
Jun 15, 2026
317.50
320.50
314.50
315.50
315.50
14,562
Jun 12, 2026
313.00
317.50
312.50
313.50
313.50
11,536
Jun 11, 2026
310.00
312.50
308.50
309.50
309.50
11,864
Jun 10, 2026
313.00
314.50
310.50
312.50
312.50
12,971
Jun 9, 2026
315.00
319.50
312.50
312.50
312.50
14,099
Jun 8, 2026
311.50
316.50
310.00
316.50
316.50
10,705
Jun 5, 2026
318.00
319.50
314.00
315.00
315.00
9,079
Jun 4, 2026
315.50
320.00
315.50
317.00
317.00
10,307
Jun 3, 2026
316.00
318.50
314.00
316.50
316.50
7,113
Jun 2, 2026
312.50
317.50
312.50
316.50
316.50
9,625
Jun 1, 2026
315.00
317.50
310.50
311.50
311.50
16,211
May 29, 2026
316.00
317.00
312.50
316.50
316.50
29,232
May 28, 2026
313.50
316.00
311.50
314.50
314.50
24,482
May 27, 2026
315.00
318.00
314.00
315.00
315.00
14,001
May 26, 2026
315.50
317.00
312.00
315.00
315.00
13,112
May 22, 2026
312.50
314.50
311.00
313.50
313.50
8,450
May 21, 2026
313.00
315.50
311.00
312.00
312.00
28,341
May 20, 2026
311.00
318.50
310.50
314.00
314.00
18,872
May 19, 2026
311.00
315.00
311.00
312.00
312.00
12,626
May 18, 2026
310.00
314.00
308.00
311.50
311.50
13,344
May 15, 2026
314.00
314.50
310.50
312.00
312.00
11,538
May 13, 2026
313.50
316.50
313.50
314.00
314.00
16,753
May 12, 2026
311.00
315.00
311.00
314.00
314.00
18,770
May 11, 2026
313.50
315.50
312.00
313.50
313.50
9,899
May 8, 2026
316.50
319.50
315.00
315.00
315.00
8,439
May 7, 2026
325.00
325.00
319.00
319.50
319.50
11,257
May 6, 2026
315.50
322.00
314.00
319.00
319.00
20,399
May 5, 2026
310.00
313.00
308.50
312.00
312.00
16,959
May 4, 2026
315.00
318.00
311.00
312.00
312.00
18,775
Apr 30, 2026
304.50
314.00
303.50
309.50
309.50
32,800
Apr 29, 2026
314.00
316.50
306.00
306.00
306.00
17,721
Apr 28, 2026
312.50
319.50
308.00
314.00
314.00
30,101
Apr 27, 2026
327.00
331.50
326.00
329.50
329.50
11,560
Apr 24, 2026
327.50
331.50
323.50
326.50
326.50
18,029
Apr 23, 2026
332.50
335.50
332.00
333.00
333.00
10,094
Apr 22, 2026
340.50
342.00
334.00
334.00
334.00
13,842
Apr 21, 2026
340.50
342.50
336.00
338.50
338.50
13,982
Apr 20, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
341.00
347.50
336.50
341.50
341.50
14,010
Apr 17, 2026
351.00
355.50
348.00
353.00
342.00
23,220
Apr 16, 2026
354.00
356.00
350.00
350.50
339.58
14,133
Apr 15, 2026
367.00
367.00
351.00
352.00
341.03
14,836
Apr 14, 2026
363.00
366.50
361.00
361.50
350.24
12,295
Apr 13, 2026
360.00
362.50
358.50
361.50
350.24
6,120
Apr 10, 2026
360.00
366.00
357.00
362.50
351.20
6,968
Apr 9, 2026
364.00
364.00
353.00
357.50
346.36
16,876
Apr 8, 2026
360.00
362.50
354.00
361.50
350.24
13,898
Apr 7, 2026
350.00
353.50
347.00
347.50
336.67
19,120
Apr 2, 2026
349.50
351.50
347.00
350.00
339.09
9,372
Apr 1, 2026
354.50
354.50
350.50
354.50
343.45
11,494
Mar 31, 2026
344.50
348.00
344.00
347.50
336.67
13,942
Mar 30, 2026
343.00
347.50
341.50
344.00
333.28
8,506
Mar 27, 2026
346.50
348.50
342.50
343.50
332.80
10,295
Mar 26, 2026
345.00
352.00
345.00
349.00
338.12
9,750
Mar 25, 2026
350.00
356.00
350.00
351.50
340.55
10,820
Mar 24, 2026
339.50
349.50
339.00
346.00
335.22
12,098
Mar 23, 2026
330.00
345.00
328.00
342.00
331.34
23,491
Mar 20, 2026
344.00
344.00
336.00
337.50
326.98
33,129
Mar 19, 2026
346.50
348.00
340.00
340.50
329.89
16,052
Mar 18, 2026
354.50
355.50
351.00
352.50
341.52
14,457
Mar 17, 2026
360.00
360.00
348.00
351.00
340.06
12,069
Mar 16, 2026
356.00
358.00
353.50
353.50
342.48
10,483
Mar 13, 2026
364.00
364.00
354.00
354.50
343.45
13,425
Mar 12, 2026
362.50
368.00
360.00
365.50
354.11
9,308
Mar 11, 2026
366.00
367.50
360.00
362.50
351.20
14,102
Mar 10, 2026
371.00
372.50
367.00
369.00
357.50
11,369
Mar 9, 2026
363.50
367.50
361.00
365.50
354.11
15,111
Mar 6, 2026
375.00
375.00
365.00
370.00
358.47
24,921
Mar 5, 2026
370.00
379.00
369.00
372.00
360.41
26,691
Mar 4, 2026
379.00
379.00
369.00
371.50
359.92
22,872
Mar 3, 2026
384.00
384.00
367.00
377.00
365.25
23,882
Mar 2, 2026
374.50
377.50
370.00
371.50
359.92
23,570
Feb 27, 2026
380.50
384.00
379.00
382.00
370.10
17,122
Feb 26, 2026
380.50
384.50
377.00
379.00
367.19
14,713
Feb 25, 2026
388.00
388.50
381.50
381.50
369.61
14,868
Feb 24, 2026
383.50
390.50
383.50
387.00
374.94
13,424
Feb 23, 2026
385.50
386.50
382.00
383.00
371.07
14,881
Feb 20, 2026
385.00
388.00
383.50
385.50
373.49
10,932
Feb 19, 2026
381.50
386.50
381.50
384.50
372.52
11,503
Feb 18, 2026
382.00
388.00
382.00
384.00
372.03
13,699
Feb 17, 2026
383.00
386.50
382.00
384.50
372.52
13,596
Feb 16, 2026
389.00
389.00
384.00
386.00
373.97
15,412
Feb 13, 2026
384.00
391.50
383.00
388.50
376.39
13,974
Feb 12, 2026
382.50
390.50
382.00
385.50
373.49
25,750
Feb 11, 2026
379.50
382.00
376.50
382.00
370.10
15,995
Feb 10, 2026
379.00
383.00
374.50
380.50
368.64
15,147
Feb 9, 2026
375.00
380.00
375.00
379.00
367.19
15,099
Feb 6, 2026
374.50
378.00
370.00
375.50
363.80
17,957
Feb 5, 2026
373.50
375.50
370.50
374.50
362.83
27,720
Feb 4, 2026
367.00
374.50
363.50
374.00
362.35
12,013
Feb 3, 2026
362.00
366.00
360.50
363.50
352.17
12,904
Feb 2, 2026
356.00
359.50
355.50
358.00
346.84
11,512
Jan 30, 2026
361.50
365.50
358.00
358.00
346.84
16,928
Jan 29, 2026
360.00
366.50
358.00
362.50
351.20
17,875
Jan 28, 2026
356.50
359.00
355.50
357.00
345.88
11,656
Jan 27, 2026
357.00
359.00
354.00
356.50
345.39
18,962
Jan 26, 2026
357.50
357.50
351.50
356.50
345.39
10,808
Jan 23, 2026
358.00
358.00
353.00
357.00
345.88
10,758
Jan 22, 2026
357.50
358.00
355.00
355.00
343.94
11,674
Jan 21, 2026
347.00
354.50
347.00
353.00
342.00
10,904
Jan 20, 2026
348.00
351.00
343.50
349.00
338.12
15,953
Jan 19, 2026
350.00
354.00
347.50
350.50
339.58
14,579
Jan 16, 2026
357.50
358.00
351.50
353.00
342.00
12,113
Jan 15, 2026
351.00
358.00
350.00
357.50
346.36
17,521
Jan 14, 2026
350.00
356.00
350.00
350.50
339.58
16,310
Jan 13, 2026
349.50
350.00
344.00
349.00
338.12
13,771
Jan 12, 2026
349.50
352.50
348.50
349.50
338.61
12,244
Jan 9, 2026
348.00
349.50
345.50
348.50
337.64
16,568
Jan 8, 2026
348.00
354.00
342.00
346.50
335.70
26,709
Jan 7, 2026
357.00
362.50
356.50
359.50
348.30
15,207
Jan 6, 2026
351.50
357.00
347.00
355.50
344.42
32,540
Jan 5, 2026
369.50
374.00
358.00
367.50
356.05
19,756
Dec 30, 2025
366.50
371.00
366.50
368.50
357.02
8,373
Dec 29, 2025
367.00
370.50
366.00
368.00
356.53
9,696
Dec 23, 2025
369.00
370.50
366.50
368.00
356.53
8,258
Dec 22, 2025
363.00
371.00
363.00
369.50
357.99
9,518
Dec 19, 2025
363.00
366.50
363.00
365.00
353.63
28,082
Dec 18, 2025
360.50
365.00
360.50
365.00
353.63
10,636
Dec 17, 2025
364.00
364.50
358.00
360.00
348.78
14,231
Dec 16, 2025
362.00
365.50
360.00
365.50
354.11
11,145
Dec 15, 2025
362.50
364.50
360.50
362.00
350.72
12,109
Dec 12, 2025
360.00
365.00
358.00
363.00
351.69
15,825
Dec 11, 2025
360.00
362.50
358.50
360.00
348.78
15,454
Dec 10, 2025
357.50
361.00
357.50
359.50
348.30
12,390
Dec 9, 2025
361.00
363.50
359.00
359.50
348.30
12,428
Dec 8, 2025
361.00
363.50
360.00
362.00
350.72
8,235
Dec 5, 2025
360.00
364.00
358.00
361.00
349.75
11,079
Dec 4, 2025
360.00
363.50
359.00
360.00
348.78
16,269
Dec 3, 2025
353.50
359.00
353.50
357.00
345.88
11,479
Dec 2, 2025
360.00
360.00
352.00
353.50
342.48
13,158
Dec 1, 2025
358.00
361.00
356.00
358.00
346.84
15,894
Nov 28, 2025
360.00
361.50
355.00
358.00
346.84
17,667
Nov 27, 2025
357.50
360.50
356.00
359.50
348.30
9,688
Nov 26, 2025
360.00
360.50
355.00
357.00
345.88
17,974
Nov 25, 2025
354.50
360.00
351.00
357.00
345.88
23,815
Nov 24, 2025
349.50
354.50
349.50
354.50
343.45
32,846
Nov 21, 2025
344.50
349.50
342.00
348.50
337.64
13,911
Nov 20, 2025
348.50
350.50
347.50
348.50
337.64
13,550
Nov 19, 2025
345.50
348.50
344.50
346.50
335.70
11,717
Nov 18, 2025
344.00
347.00
342.00
344.50
333.76
12,434
Nov 17, 2025
350.00
352.50
346.50
348.00
337.16
12,108
Nov 14, 2025
354.00
354.50
347.50
351.00
340.06
13,914
Nov 13, 2025
360.00
360.00
355.50
356.00
344.91
13,272
Nov 12, 2025
358.50
361.00
356.00
359.00
347.81
14,112
Nov 11, 2025
355.00
358.00
353.50
356.50
345.39
11,518
Nov 10, 2025
352.00
355.00
352.00
353.00
342.00
14,298
Nov 7, 2025
354.00
354.00
347.50
350.00
339.09
10,397
Nov 6, 2025
355.00
355.00
349.00
350.00
339.09
11,459
Nov 5, 2025
351.50
356.50
350.50
352.00
341.03
11,699
Nov 4, 2025
353.50
353.50
348.00
351.50
340.55
14,299
Nov 3, 2025
358.00
359.50
355.00
355.50
344.42
9,861
Oct 31, 2025
362.50
364.50
354.50
356.50
345.39
13,800
Oct 30, 2025
363.00
366.00
360.50
363.50
352.17
16,389
