Burkhalter Holding AG (FRA:BKMA)
Germany · Delayed Price · Currency is EUR 154.00
-1.00 (-0.65%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:BKMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |