Burkhalter Holding AG (FRA:BKMA)
Germany · Delayed Price · Currency is EUR 206.00
+2.00 (0.98%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BKMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Apr 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Apr 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Apr 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.53% | - |
| Apr 17, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3.16% | - |
| Apr 16, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | - |
| Apr 15, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.76% | - |
| Apr 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.62% | - |
| Apr 13, 2026 | 180.00 | 191.00 | 180.00 | 191.00 | 191.00 | 4.37% | 13 |
| Apr 10, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Apr 9, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | -0.54% | 4 |
| Apr 8, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 4.55% | - |
| Apr 7, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.69% | - |
| Apr 2, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.11% | - |
| Apr 1, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.39% | - |
| Mar 31, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.35% | - |
| Mar 30, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| Mar 27, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Mar 26, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.90% | - |
| Mar 25, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 1.01% | - |
| Mar 24, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 2.90% | - |
| Mar 23, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -3.03% | - |
| Mar 20, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.34% | - |
| Mar 19, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.45% | - |
| Mar 18, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.22% | - |
| Mar 17, 2026 | 174.60 | 178.60 | 174.60 | 178.60 | 178.60 | -0.45% | 22 |
| Mar 16, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.11% | - |
| Mar 13, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.45% | - |
| Mar 12, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.22% | - |
| Mar 11, 2026 | 178.60 | 178.80 | 178.60 | 178.80 | 178.80 | 1.36% | 110 |
| Mar 10, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 2.44% | - |
| Mar 9, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -3.26% | - |
| Mar 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.02% | - |
| Mar 5, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.80% | - |
| Mar 4, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -1.24% | - |
| Mar 3, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.34% | - |
| Mar 2, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 2.07% | - |
| Feb 27, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Feb 26, 2026 | 174.40 | 174.40 | 174.00 | 174.00 | 174.00 | 0.93% | 33 |
| Feb 25, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 1.53% | - |
| Feb 24, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.24% | - |
| Feb 23, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -0.70% | - |
| Feb 20, 2026 | 167.00 | 171.40 | 167.00 | 171.40 | 171.40 | 1.78% | 101 |
| Feb 19, 2026 | 169.20 | 169.20 | 168.40 | 168.40 | 168.40 | 0.72% | 62 |
| Feb 18, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.36% | - |
| Feb 17, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.12% | - |
| Feb 16, 2026 | 167.00 | 168.00 | 167.00 | 167.60 | 167.60 | 3.20% | 150 |
| Feb 13, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.85% | - |
| Feb 12, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - | - |
| Feb 11, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - | - |