Burkhalter Holding AG (FRA:BKMA)
Germany · Delayed Price · Currency is EUR 166.00
-2.00 (-1.19%)
At close: Jun 26, 2026
FRA:BKMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Jun 16, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 15, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Jun 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.73% | - |
| Jun 11, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Jun 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Jun 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Jun 8, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Jun 5, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1.69% | 5 |
| Jun 4, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.21% | - |
| Jun 3, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | - |
| Jun 2, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.20% | - |
| Jun 1, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 339 |
| May 29, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | -0.55% | 81 |
| May 28, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | - |
| May 27, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| May 26, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.06% | - |
| May 25, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 1.07% | 127 |
| May 22, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | 1 |
| May 21, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| May 20, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.61% | - |
| May 19, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| May 18, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | - |
| May 15, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.89% | - |
| May 14, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 190.31 | - | - |
| May 13, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 190.31 | -1.51% | - |
| May 12, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 193.23 | -0.50% | - |
| May 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 194.20 | -1.96% | - |
| May 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.08 | -0.97% | - |
| May 7, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 200.02 | 1.98% | - |
| May 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 196.14 | 1.51% | - |
| May 5, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 193.23 | -1.49% | - |
| May 4, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 196.14 | 2.02% | - |
| Apr 30, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 192.25 | -1.98% | - |
| Apr 29, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 196.14 | -0.98% | - |
| Apr 28, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.08 | - | - |
| Apr 27, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.08 | -0.97% | - |
| Apr 24, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 200.02 | 0.98% | 69 |
| Apr 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.08 | - | - |
| Apr 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.08 | 0.99% | - |
| Apr 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 196.14 | 1.51% | - |
| Apr 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 193.23 | 1.53% | - |
| Apr 17, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 190.31 | 3.16% | - |