Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 136.60
+0.70 (0.52%)
Aug 12, 2026, 5:09 PM GMT
LON:0QO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | - | - | 5,000 |
| Aug 11, 2026 | 136.20 | 136.20 | 135.90 | 135.90 | 135.90 | -0.55% | 553 |
| Aug 10, 2026 | 138.40 | 138.40 | 136.27 | 136.65 | 136.65 | -1.38% | 795 |
| Aug 7, 2026 | 139.40 | 139.40 | 137.80 | 138.56 | 138.56 | -0.75% | 3,083 |
| Aug 6, 2026 | 139.40 | 140.00 | 139.40 | 139.60 | 139.60 | -0.35% | 842 |
| Aug 5, 2026 | 140.60 | 141.00 | 139.80 | 140.09 | 140.09 | 0.07% | 2,483 |
| Aug 4, 2026 | 136.20 | 140.00 | 136.20 | 139.99 | 139.99 | 3.51% | 3,135 |
| Aug 3, 2026 | 135.00 | 136.80 | 134.00 | 135.24 | 135.24 | -1.14% | 100,757 |
| Jul 31, 2026 | 136.30 | 137.00 | 135.00 | 136.80 | 136.80 | 1.17% | 5,120 |
| Jul 30, 2026 | 136.40 | 136.40 | 134.80 | 135.21 | 135.21 | 0.32% | 170 |
| Jul 29, 2026 | 135.90 | 135.90 | 134.79 | 134.79 | 134.79 | -2.28% | 3,773 |
| Jul 28, 2026 | 138.80 | 138.82 | 136.00 | 137.94 | 137.94 | -1.32% | 510 |
| Jul 27, 2026 | 141.60 | 141.60 | 139.40 | 139.79 | 139.79 | -0.57% | 1,846 |
| Jul 24, 2026 | 140.64 | 141.46 | 140.59 | 140.59 | 140.59 | -1.72% | 1,150 |
| Jul 23, 2026 | 144.40 | 144.40 | 141.40 | 143.05 | 143.05 | -0.18% | 2,192 |
| Jul 22, 2026 | 143.00 | 143.80 | 142.91 | 143.30 | 143.30 | -0.62% | 3,107 |
| Jul 21, 2026 | 141.20 | 144.20 | 141.20 | 144.20 | 144.20 | 1.84% | 2,573 |
| Jul 20, 2026 | 142.20 | 142.60 | 141.20 | 141.59 | 141.59 | -1.05% | 677 |
| Jul 17, 2026 | 142.40 | 143.40 | 141.60 | 143.09 | 143.09 | -1.59% | 372 |
| Jul 16, 2026 | 145.60 | 145.60 | 143.10 | 145.40 | 145.40 | -0.82% | 373 |
| Jul 15, 2026 | 147.40 | 148.40 | 145.80 | 146.60 | 146.60 | 0.19% | 2,634 |
| Jul 14, 2026 | 145.20 | 147.90 | 145.20 | 146.33 | 146.33 | 0.46% | 147 |
| Jul 13, 2026 | 144.20 | 145.83 | 144.20 | 145.66 | 145.66 | -0.73% | 746 |
| Jul 10, 2026 | 147.80 | 147.80 | 145.60 | 146.73 | 146.73 | -1.14% | 1,650 |
| Jul 9, 2026 | 148.10 | 148.88 | 147.20 | 148.42 | 148.41 | 0.09% | 618 |
| Jul 8, 2026 | 144.60 | 150.40 | 144.60 | 148.29 | 148.29 | 0.79% | 9,295 |
| Jul 7, 2026 | 147.80 | 148.80 | 146.20 | 147.12 | 147.12 | -1.95% | 2,379 |
| Jul 6, 2026 | 151.60 | 151.60 | 148.80 | 150.05 | 150.05 | -1.10% | 1,404 |
| Jul 3, 2026 | 151.90 | 152.20 | 151.20 | 151.71 | 151.71 | -0.72% | 564 |
| Jul 2, 2026 | 153.40 | 153.40 | 151.40 | 152.82 | 152.82 | -0.63% | 1,258 |
| Jul 1, 2026 | 155.40 | 155.40 | 152.20 | 153.78 | 153.78 | 0.02% | 953 |
| Jun 30, 2026 | 153.70 | 154.02 | 153.21 | 153.75 | 153.75 | 0.63% | 2,076 |
| Jun 29, 2026 | 152.40 | 153.20 | 151.80 | 152.80 | 152.80 | -0.65% | 3,619 |
| 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 |