Burkhalter Holding AG (FRA:BKMA)
Germany · Delayed Price · Currency is EUR 140.00
+5.00 (3.70%)
At close: Aug 26, 2026
FRA:BKMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | - | 3.70% | - |
| Aug 25, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -5.59% | - |
| Aug 24, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Aug 21, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | - |
| Aug 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Aug 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| Aug 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Aug 17, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Aug 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 12, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Aug 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Aug 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Aug 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Aug 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Aug 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.45% | - |
| Aug 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Aug 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Jul 31, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2.78% | 200 |
| Jul 30, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Jul 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | - |
| Jul 28, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.97% | - |
| Jul 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jul 24, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Jul 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Jul 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | - |
| Jul 21, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Jul 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Jul 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | 54 |
| Jul 16, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 15, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Jul 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 13, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Jul 10, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -1.24% | 117 |
| Jul 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.55% | - |
| Jul 8, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Jul 7, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -3.66% | 50 |
| Jul 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Jul 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Jul 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jul 1, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jun 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jun 29, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jun 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Jun 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Jun 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Jun 23, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.75% | - |
| Jun 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Jun 19, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -3.37% | - |
| Jun 18, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |