Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 138.00
-0.01 (-0.01%)
At close: Sep 16, 2025
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 150.60 | 150.60 | 149.00 | 149.20 | 149.20 | -1.49% | 518 |
| Aug 13, 2025 | 152.20 | 152.60 | 149.80 | 151.46 | 151.46 | 0.71% | 263 |
| Aug 12, 2025 | 150.60 | 151.40 | 149.70 | 150.39 | 150.39 | 0.05% | 182 |
| Aug 11, 2025 | 149.90 | 150.80 | 149.90 | 150.31 | 150.31 | 0.78% | 183 |
| Aug 8, 2025 | 149.00 | 149.60 | 149.00 | 149.15 | 149.15 | -0.22% | 186 |
| Aug 7, 2025 | 147.30 | 151.20 | 147.30 | 149.48 | 149.48 | 0.51% | 541 |
| Aug 6, 2025 | 149.20 | 149.40 | 147.80 | 148.72 | 148.72 | 0.66% | 1,845 |
| Aug 5, 2025 | 147.00 | 148.80 | 147.00 | 147.75 | 147.75 | 1.11% | 192 |
| Aug 4, 2025 | 145.30 | 147.80 | 143.20 | 146.12 | 146.12 | -0.04% | 588 |
| Jul 31, 2025 | 145.80 | 146.80 | 145.60 | 146.18 | 146.18 | 0.70% | 786 |
| Jul 30, 2025 | 144.00 | 145.80 | 144.00 | 145.16 | 145.16 | 0.47% | 577 |
| Jul 29, 2025 | 143.50 | 144.90 | 143.50 | 144.48 | 144.48 | 0.97% | 402 |
| Jul 28, 2025 | 142.80 | 143.80 | 142.40 | 143.09 | 143.09 | 0.51% | 7,500 |
| Jul 25, 2025 | 143.00 | 143.00 | 141.60 | 142.37 | 142.37 | 1.09% | 367 |
| Jul 24, 2025 | 139.99 | 142.60 | 139.87 | 140.83 | 140.83 | 1.74% | 2,798 |
| Jul 23, 2025 | 137.80 | 139.20 | 137.00 | 138.41 | 138.41 | 0.15% | 17,102 |
| Jul 22, 2025 | 139.30 | 139.30 | 138.00 | 138.20 | 138.20 | -0.86% | 169 |
| Jul 21, 2025 | 139.00 | 140.20 | 138.90 | 139.40 | 139.40 | 1.41% | 2,330 |
| Jul 18, 2025 | 138.60 | 138.60 | 137.40 | 137.46 | 137.46 | 0.48% | 931 |
| Jul 17, 2025 | 135.60 | 136.80 | 135.60 | 136.80 | 136.80 | 1.63% | 1,266 |
| Jul 16, 2025 | 134.00 | 135.60 | 133.80 | 134.60 | 134.60 | - | 596 |
| Jul 15, 2025 | 133.70 | 135.20 | 133.70 | 134.60 | 134.60 | 0.45% | 664 |
| Jul 14, 2025 | 132.80 | 134.00 | 132.80 | 134.00 | 134.00 | 1.98% | 97 |
| Jul 11, 2025 | 131.00 | 131.60 | 130.80 | 131.40 | 131.40 | 0.31% | 551 |
| Jul 10, 2025 | 131.70 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 329 |
| Jul 9, 2025 | 131.20 | 132.80 | 131.20 | 132.00 | 132.00 | 0.80% | 372 |
| Jul 8, 2025 | 131.90 | 131.90 | 130.90 | 130.95 | 130.95 | -0.19% | 198 |