Burkhalter Holding AG (FRA:BKMA)
Germany · Delayed Price · Currency is EUR 136.00
+1.00 (0.74%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:BKMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 80 |
| Oct 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Oct 21, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Oct 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Oct 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Oct 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Oct 15, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 80 |
| Oct 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Oct 13, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Oct 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Oct 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 8, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Oct 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Oct 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Oct 5, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Oct 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Oct 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Sep 30, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Sep 29, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | 150 |
| Sep 28, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 4 |
| Sep 25, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 24, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Sep 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Sep 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Sep 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Sep 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Sep 16, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Sep 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 20 |
| Sep 14, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Sep 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Sep 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Sep 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -7.80% | - |
| Sep 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Sep 7, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Sep 4, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 0.72% | 150 |
| Sep 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Sep 2, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Sep 1, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Aug 31, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Aug 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Aug 27, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Aug 26, 2026 | 140.00 | 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% | - |