Burckhardt Compression Holding AG (LON:0QNN)
London · Delayed Price · Currency is GBP · Price in CHF 518.00
+2.00 (0.39%)
May 13, 2026, 5:11 PM GMT
LON:0QNN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 522.00 | 525.00 | 517.00 | 518.37 | 518.37 | 0.46% | 394 |
| May 12, 2026 | 522.00 | 524.00 | 516.00 | 516.00 | 516.00 | -1.03% | 621 |
| May 11, 2026 | 523.00 | 525.00 | 521.00 | 521.39 | 521.39 | -1.06% | 701 |
| May 8, 2026 | 529.00 | 532.00 | 523.00 | 527.00 | 527.00 | -1.81% | 860 |
| May 7, 2026 | 542.00 | 545.00 | 529.00 | 536.71 | 536.71 | -0.61% | 561 |
| May 6, 2026 | 527.00 | 541.50 | 527.00 | 540.00 | 540.00 | 4.45% | 510 |
| May 5, 2026 | 521.00 | 521.00 | 513.00 | 517.00 | 517.00 | -0.48% | 781 |
| May 4, 2026 | 530.00 | 530.00 | 517.00 | 519.50 | 519.50 | -1.24% | 1,116 |
| Apr 30, 2026 | 512.00 | 528.00 | 512.00 | 526.00 | 526.00 | 1.48% | 712 |
| Apr 29, 2026 | 522.00 | 524.00 | 515.00 | 518.35 | 518.35 | -0.31% | 8,520 |
| Apr 28, 2026 | 531.00 | 531.50 | 519.98 | 519.98 | 519.98 | -1.89% | 552 |
| Apr 27, 2026 | 530.00 | 541.00 | 526.00 | 529.98 | 529.98 | 0.95% | 3,384 |
| Apr 24, 2026 | 528.00 | 529.03 | 522.00 | 525.00 | 525.00 | -0.57% | 851 |
| Apr 23, 2026 | 529.00 | 530.00 | 525.00 | 528.00 | 528.00 | 0.76% | 485 |
| Apr 22, 2026 | 532.00 | 533.00 | 524.00 | 524.00 | 524.00 | -1.35% | 3,301 |
| Apr 21, 2026 | 536.00 | 536.00 | 527.00 | 531.15 | 531.15 | -0.32% | 422 |
| Apr 20, 2026 | 539.00 | 539.00 | 530.00 | 532.83 | 532.83 | -0.30% | 328 |
| Apr 17, 2026 | 529.00 | 544.00 | 529.00 | 534.46 | 534.46 | 2.07% | 1,969 |
| Apr 16, 2026 | 518.00 | 528.00 | 518.00 | 523.63 | 523.63 | -0.76% | 468 |
| Apr 15, 2026 | 535.00 | 535.00 | 517.00 | 527.64 | 527.64 | -0.25% | 500 |
| Apr 14, 2026 | 523.00 | 531.00 | 523.00 | 528.98 | 528.98 | 3.35% | 1,020 |
| Apr 13, 2026 | 510.00 | 514.00 | 509.00 | 511.83 | 511.83 | -1.34% | 427 |
| Apr 10, 2026 | 511.00 | 521.00 | 511.00 | 518.81 | 518.81 | 2.53% | 883 |
| Apr 9, 2026 | 512.00 | 512.00 | 504.00 | 506.00 | 506.00 | -1.23% | 155 |
| Apr 8, 2026 | 510.50 | 517.00 | 510.00 | 512.31 | 512.31 | 5.34% | 3,434 |
| Apr 7, 2026 | 488.50 | 497.50 | 486.00 | 486.36 | 486.36 | -0.34% | 1,522 |
| Apr 2, 2026 | 480.00 | 488.01 | 477.50 | 488.01 | 488.01 | -0.12% | 1,483 |
| Apr 1, 2026 | 489.50 | 492.50 | 486.67 | 488.57 | 488.57 | 3.41% | 2,630 |
| Mar 31, 2026 | 478.00 | 478.00 | 469.00 | 472.48 | 472.48 | -0.95% | 895 |
| Mar 30, 2026 | 474.50 | 477.50 | 468.50 | 477.01 | 477.01 | -0.17% | 903 |
| Mar 27, 2026 | 494.50 | 494.50 | 476.00 | 477.82 | 477.82 | -3.09% | 232 |
| Mar 26, 2026 | 491.50 | 495.00 | 487.00 | 493.04 | 493.04 | 0.25% | 5,630 |
| Mar 25, 2026 | 488.00 | 496.50 | 480.00 | 491.79 | 491.79 | -1.75% | 3,178 |
| Mar 24, 2026 | 515.00 | 515.00 | 497.50 | 500.55 | 500.55 | -1.62% | 696 |
| Mar 23, 2026 | 485.00 | 518.00 | 477.75 | 508.80 | 508.80 | 2.29% | 372 |
| Mar 20, 2026 | 499.50 | 506.00 | 495.50 | 497.43 | 497.43 | -1.64% | 945 |
| Mar 19, 2026 | 520.00 | 520.00 | 495.98 | 505.72 | 505.72 | -4.34% | 465 |
| Mar 18, 2026 | 536.00 | 539.00 | 522.00 | 528.65 | 528.65 | -0.68% | 5,574 |
| Mar 17, 2026 | 532.00 | 536.00 | 526.00 | 532.29 | 532.29 | 2.05% | 6,551 |
| Mar 16, 2026 | 521.00 | 527.00 | 515.00 | 521.58 | 521.58 | -0.51% | 906 |
| Mar 13, 2026 | 523.00 | 526.03 | 520.96 | 524.24 | 524.24 | -0.17% | 214 |
| Mar 12, 2026 | 524.50 | 530.00 | 524.50 | 525.16 | 525.16 | 1.28% | 341 |
| Mar 11, 2026 | 515.00 | 522.55 | 515.00 | 518.53 | 518.53 | -0.79% | 336 |
| Mar 10, 2026 | 542.00 | 542.00 | 514.55 | 522.65 | 522.65 | 3.09% | 1,999 |
| Mar 9, 2026 | 536.00 | 536.00 | 497.50 | 506.97 | 506.97 | -7.56% | 2,411 |
| Mar 6, 2026 | 554.00 | 556.00 | 546.00 | 548.44 | 548.44 | -1.00% | 411 |
| Mar 5, 2026 | 559.00 | 559.00 | 548.00 | 553.99 | 553.99 | 0.44% | 242 |
| Mar 4, 2026 | 546.00 | 556.00 | 545.00 | 551.56 | 551.56 | 1.03% | 257 |
| Mar 3, 2026 | 566.50 | 566.50 | 545.61 | 545.92 | 545.92 | -4.55% | 5,680 |
| Mar 2, 2026 | 573.00 | 575.00 | 564.26 | 571.93 | 571.93 | -0.51% | 1,378 |