Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 143.62
+0.31 (0.22%)
At close: Oct 23, 2025
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 143.40 | 144.20 | 142.60 | 143.62 | 143.62 | 0.21% | 86 |
| Oct 22, 2025 | 142.40 | 144.81 | 141.80 | 143.31 | 143.31 | 1.58% | 273 |
| Oct 21, 2025 | 141.00 | 141.80 | 140.60 | 141.08 | 141.08 | -0.61% | 533 |
| Oct 20, 2025 | 139.60 | 142.20 | 139.60 | 141.95 | 141.95 | 2.04% | 930 |
| Oct 17, 2025 | 137.70 | 140.80 | 137.40 | 139.12 | 139.12 | 0.17% | 1,267 |
| Oct 16, 2025 | 140.40 | 140.60 | 138.00 | 138.88 | 138.88 | -1.58% | 892 |
| Oct 15, 2025 | 139.80 | 142.00 | 139.00 | 141.11 | 141.11 | 2.51% | 4,280 |
| Oct 14, 2025 | 136.60 | 139.40 | 136.60 | 137.65 | 137.65 | 0.02% | 793 |
| Oct 13, 2025 | 138.00 | 138.40 | 137.00 | 137.62 | 137.62 | 0.06% | 525 |
| Oct 10, 2025 | 137.30 | 138.40 | 137.00 | 137.54 | 137.54 | -1.18% | 393 |
| Oct 9, 2025 | 140.60 | 140.60 | 137.60 | 139.19 | 139.19 | -0.03% | 517 |
| Oct 8, 2025 | 138.20 | 140.20 | 138.20 | 139.23 | 139.23 | 1.31% | 1,723 |
| Oct 7, 2025 | 135.60 | 138.50 | 135.60 | 137.43 | 137.43 | 1.95% | 3,579 |
| Oct 6, 2025 | 135.20 | 135.40 | 133.20 | 134.80 | 134.80 | - | 1,067 |
| Oct 3, 2025 | 135.20 | 136.00 | 133.80 | 134.80 | 134.80 | 0.45% | 1,063 |
| Oct 2, 2025 | 134.80 | 134.80 | 132.60 | 134.20 | 134.20 | 0.22% | 3,709 |
| Oct 1, 2025 | 134.20 | 134.60 | 133.00 | 133.90 | 133.90 | -1.25% | 802 |
| Sep 30, 2025 | 134.00 | 135.60 | 133.60 | 135.60 | 135.60 | 1.65% | 810 |
| Sep 29, 2025 | 133.20 | 134.40 | 133.00 | 133.40 | 133.40 | 0.91% | 91 |
| Sep 26, 2025 | 133.00 | 133.00 | 131.40 | 132.20 | 132.20 | 0.36% | 1,020 |
| Sep 25, 2025 | 132.00 | 133.00 | 131.40 | 131.72 | 131.72 | -0.96% | 615 |
| Sep 24, 2025 | 134.00 | 134.00 | 132.40 | 133.00 | 133.00 | -1.23% | 1,069 |
| Sep 23, 2025 | 135.10 | 135.10 | 134.40 | 134.66 | 134.66 | -1.13% | 33,003 |
| Sep 22, 2025 | 136.40 | 137.00 | 135.40 | 136.20 | 136.20 | -1.51% | 561 |
| Sep 19, 2025 | 137.80 | 138.80 | 135.60 | 138.28 | 138.28 | -0.28% | 5,358 |
| Sep 18, 2025 | 138.70 | 139.60 | 138.20 | 138.67 | 138.67 | 1.07% | 1,353 |
| Sep 17, 2025 | 137.40 | 138.00 | 136.80 | 137.20 | 137.20 | -0.58% | 3,107 |
| Sep 16, 2025 | 138.00 | 138.20 | 136.00 | 138.00 | 138.00 | -0.01% | 1,498 |
| Sep 15, 2025 | 138.20 | 139.20 | 137.80 | 138.01 | 138.01 | 0.37% | 2,472 |
| Sep 12, 2025 | 137.20 | 138.20 | 136.80 | 137.51 | 137.51 | 1.09% | 654 |
| Sep 11, 2025 | 135.00 | 136.80 | 134.40 | 136.03 | 136.03 | 1.34% | 1,624 |
| Sep 10, 2025 | 132.20 | 135.21 | 132.20 | 134.23 | 134.23 | 1.53% | 1,746 |
| Sep 9, 2025 | 132.20 | 132.80 | 131.80 | 132.21 | 132.21 | -0.26% | 3,104 |
| Sep 8, 2025 | 133.60 | 133.60 | 132.20 | 132.56 | 132.56 | -0.04% | 356 |
| Sep 5, 2025 | 134.20 | 134.80 | 131.20 | 132.62 | 132.62 | 0.04% | 2,505 |
| Sep 4, 2025 | 132.40 | 133.20 | 132.40 | 132.57 | 132.57 | -1.70% | 1,831 |
| Sep 3, 2025 | 134.60 | 135.20 | 132.60 | 134.87 | 134.87 | 1.55% | 684 |
| Sep 2, 2025 | 132.00 | 132.80 | 130.40 | 132.80 | 132.80 | 3.74% | 1,647 |
| Sep 1, 2025 | 141.00 | 141.00 | 126.80 | 128.02 | 128.02 | -12.20% | 8,340 |
| Aug 29, 2025 | 145.40 | 146.40 | 145.40 | 145.80 | 145.80 | 0.97% | 395 |
| Aug 28, 2025 | 145.60 | 145.60 | 143.60 | 144.40 | 144.40 | -0.55% | 760 |
| Aug 27, 2025 | 146.60 | 146.60 | 144.60 | 145.20 | 145.20 | -0.89% | 712 |
| Aug 26, 2025 | 144.80 | 147.00 | 144.80 | 146.50 | 146.50 | 0.07% | 509 |
| Aug 25, 2025 | 148.00 | 148.40 | 146.00 | 146.40 | 146.40 | -0.68% | 622 |
| Aug 22, 2025 | 146.20 | 147.80 | 145.80 | 147.40 | 147.40 | 0.55% | 609 |
| Aug 21, 2025 | 148.20 | 148.20 | 146.20 | 146.60 | 146.60 | -0.95% | 370 |
| Aug 20, 2025 | 149.60 | 149.60 | 147.20 | 148.00 | 148.00 | -0.94% | 371 |
| Aug 19, 2025 | 148.50 | 150.00 | 148.00 | 149.40 | 149.40 | 0.40% | 650 |
| Aug 18, 2025 | 147.80 | 149.40 | 147.80 | 148.80 | 148.80 | 0.61% | 314 |
| Aug 15, 2025 | 147.20 | 148.00 | 146.80 | 147.90 | 147.90 | -0.87% | 434 |