Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 153.34
-1.61 (-1.04%)
Jun 26, 2026, 5:15 PM GMT
LON:0QO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 154.60 | 154.60 | 152.60 | 153.80 | 153.80 | -0.74% | 1,202 |
| Jun 25, 2026 | 156.40 | 156.40 | 154.10 | 154.95 | 154.95 | -0.67% | 1,102 |
| Jun 24, 2026 | 153.20 | 156.00 | 153.20 | 156.00 | 156.00 | -0.38% | 664 |
| Jun 23, 2026 | 156.20 | 157.20 | 155.36 | 156.58 | 156.58 | 0.37% | 1,576 |
| Jun 22, 2026 | 158.60 | 159.01 | 155.60 | 156.01 | 156.00 | -2.13% | 223 |
| Jun 19, 2026 | 158.00 | 159.40 | 158.00 | 159.40 | 159.40 | -0.13% | 9,939 |
| Jun 18, 2026 | 165.20 | 165.20 | 159.20 | 159.60 | 159.60 | -2.87% | 903 |
| Jun 17, 2026 | 164.20 | 165.20 | 164.00 | 164.32 | 164.32 | -0.05% | 521 |
| Jun 16, 2026 | 164.80 | 165.60 | 163.00 | 164.40 | 164.40 | -0.17% | 556 |
| Jun 15, 2026 | 165.00 | 165.60 | 164.20 | 164.67 | 164.67 | 0.39% | 1,953 |
| Jun 12, 2026 | 163.90 | 164.03 | 161.60 | 164.03 | 164.03 | 1.72% | 877 |
| Jun 11, 2026 | 161.20 | 162.00 | 160.40 | 161.26 | 161.26 | -0.28% | 555 |
| Jun 10, 2026 | 161.40 | 161.80 | 159.20 | 161.72 | 161.72 | -0.61% | 2,046 |
| Jun 9, 2026 | 162.70 | 163.80 | 161.38 | 162.72 | 162.72 | 0.18% | 687 |
| Jun 8, 2026 | 163.00 | 163.20 | 162.40 | 162.42 | 162.42 | -1.15% | 14,356 |
| Jun 5, 2026 | 164.10 | 164.40 | 163.40 | 164.31 | 164.31 | 0.58% | 554 |
| Jun 4, 2026 | 163.40 | 164.40 | 162.80 | 163.37 | 163.37 | -0.51% | 490 |
| Jun 3, 2026 | 163.40 | 164.50 | 163.20 | 164.21 | 164.20 | -1.29% | 380 |
| Jun 2, 2026 | 167.20 | 167.37 | 165.77 | 166.35 | 166.35 | 1.51% | 2,171 |
| Jun 1, 2026 | 164.90 | 166.40 | 162.20 | 163.88 | 163.88 | 0.56% | 2,410 |
| May 29, 2026 | 164.10 | 165.21 | 162.98 | 162.98 | 162.98 | -1.23% | 5,355 |
| May 28, 2026 | 165.00 | 168.41 | 164.00 | 165.00 | 165.00 | -0.84% | 519 |
| May 27, 2026 | 169.00 | 169.00 | 166.40 | 166.40 | 166.40 | -2.80% | 732 |
| May 26, 2026 | 171.70 | 171.70 | 169.00 | 171.20 | 171.20 | 0.69% | 794 |
| May 22, 2026 | 170.80 | 171.01 | 169.20 | 170.02 | 170.02 | -0.52% | 1,257 |
| May 21, 2026 | 173.10 | 173.10 | 169.38 | 170.90 | 170.90 | -0.01% | 38,548 |
| May 20, 2026 | 169.00 | 173.00 | 168.20 | 170.91 | 170.91 | 0.69% | 86,238 |
| May 19, 2026 | 172.40 | 173.10 | 168.00 | 169.74 | 169.74 | -0.74% | 1,738 |
| May 18, 2026 | 173.20 | 173.20 | 170.20 | 171.00 | 171.00 | -1.28% | 1,302 |
| May 15, 2026 | 175.40 | 175.40 | 172.40 | 173.22 | 173.22 | 0.32% | 1,240 |
| May 13, 2026 | 178.80 | 179.80 | 177.60 | 177.80 | 172.66 | -1.24% | 1,471 |
| May 12, 2026 | 181.60 | 182.00 | 178.40 | 180.03 | 174.83 | -1.68% | 895 |
| May 11, 2026 | 184.60 | 184.60 | 182.60 | 183.10 | 177.80 | -1.48% | 80,620 |
| May 8, 2026 | 187.00 | 187.00 | 185.20 | 185.85 | 180.47 | -1.04% | 1,192 |
| May 7, 2026 | 187.80 | 188.61 | 187.40 | 187.80 | 182.37 | 0.86% | 4,696 |
| May 6, 2026 | 187.30 | 187.40 | 186.20 | 186.20 | 180.81 | 1.23% | 140 |
| May 5, 2026 | 183.60 | 185.20 | 183.60 | 183.94 | 178.62 | -1.21% | 292 |
| May 4, 2026 | 186.80 | 188.60 | 183.00 | 186.20 | 180.81 | 0.08% | 2,448 |
| Apr 30, 2026 | 185.00 | 187.80 | 184.80 | 186.04 | 180.66 | -0.35% | 3,715 |
| Apr 29, 2026 | 187.40 | 187.40 | 185.18 | 186.70 | 181.30 | -0.45% | 833 |
| Apr 28, 2026 | 188.40 | 188.40 | 187.18 | 187.55 | 182.13 | -1.02% | 984 |
| Apr 27, 2026 | 188.40 | 190.40 | 188.20 | 189.48 | 184.00 | 0.29% | 1,298 |
| Apr 24, 2026 | 188.40 | 190.20 | 188.40 | 188.93 | 183.47 | -0.39% | 1,477 |
| Apr 23, 2026 | 189.80 | 190.20 | 189.20 | 189.67 | 184.18 | -0.70% | 6,381 |
| Apr 22, 2026 | 189.30 | 192.20 | 188.00 | 191.00 | 185.48 | 2.04% | 18,473 |
| Apr 21, 2026 | 186.70 | 187.80 | 186.40 | 187.18 | 181.77 | 0.30% | 490 |
| Apr 20, 2026 | 186.80 | 187.40 | 185.20 | 186.62 | 181.22 | 0.52% | 30,560 |
| Apr 17, 2026 | 185.40 | 186.90 | 184.80 | 185.65 | 180.28 | 2.54% | 58,965 |
| Apr 16, 2026 | 179.00 | 183.60 | 178.20 | 181.06 | 175.82 | 3.11% | 5,682 |
| Apr 15, 2026 | 176.80 | 178.00 | 175.20 | 175.60 | 170.52 | 1.15% | 591 |