Burkhalter Holding AG (LON:0QO2)
London · Delayed Price · Currency is GBP · Price in CHF 178.07
-1.96 (-1.09%)
May 13, 2026, 5:10 PM GMT
LON:0QO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 178.80 | 178.80 | 178.00 | 178.00 | 178.00 | -1.13% | 14 |
| May 12, 2026 | 181.60 | 182.00 | 178.40 | 180.03 | 180.03 | -1.68% | 895 |
| May 11, 2026 | 184.60 | 184.60 | 182.60 | 183.10 | 183.10 | -1.48% | 80,620 |
| May 8, 2026 | 187.00 | 187.00 | 185.20 | 185.85 | 185.85 | -1.04% | 1,192 |
| May 7, 2026 | 187.80 | 188.61 | 187.40 | 187.80 | 187.80 | 0.86% | 4,696 |
| May 6, 2026 | 187.30 | 187.40 | 186.20 | 186.20 | 186.20 | 1.23% | 140 |
| May 5, 2026 | 183.60 | 185.20 | 183.60 | 183.94 | 183.94 | -1.53% | 292 |
| May 1, 2026 | 186.80 | 188.60 | 186.80 | 186.80 | 0 | 0.41% | 2,448 |
| Apr 30, 2026 | 185.00 | 187.80 | 184.80 | 186.04 | 186.04 | -0.35% | 3,715 |
| Apr 29, 2026 | 187.40 | 187.40 | 185.18 | 186.70 | 186.70 | -0.45% | 833 |
| Apr 28, 2026 | 188.40 | 188.40 | 187.18 | 187.55 | 187.55 | -1.02% | 984 |
| Apr 27, 2026 | 188.40 | 190.40 | 188.20 | 189.48 | 189.48 | 0.29% | 1,298 |
| Apr 24, 2026 | 188.40 | 190.20 | 188.40 | 188.93 | 188.93 | -0.39% | 1,477 |
| Apr 23, 2026 | 189.80 | 190.20 | 189.20 | 189.67 | 189.67 | -0.70% | 6,381 |
| Apr 22, 2026 | 189.30 | 192.20 | 188.00 | 191.00 | 191.00 | 2.04% | 27,487 |
| Apr 21, 2026 | 186.70 | 187.80 | 186.40 | 187.18 | 187.18 | 0.30% | 490 |
| Apr 20, 2026 | 186.80 | 187.40 | 185.20 | 186.62 | 186.62 | 0.52% | 30,560 |
| Apr 17, 2026 | 185.40 | 186.90 | 184.80 | 185.65 | 185.65 | 2.54% | 58,965 |
| Apr 16, 2026 | 179.00 | 183.60 | 178.20 | 181.06 | 181.06 | 3.11% | 5,682 |
| Apr 15, 2026 | 176.80 | 178.00 | 175.20 | 175.60 | 175.60 | 1.15% | 591 |
| Apr 14, 2026 | 174.80 | 179.00 | 173.60 | 173.60 | 173.60 | -0.01% | 1,152 |
| Apr 13, 2026 | 176.60 | 178.83 | 169.81 | 173.62 | 173.62 | 2.72% | 198 |
| Apr 10, 2026 | 168.20 | 169.20 | 167.80 | 169.02 | 169.02 | -0.69% | 512 |
| Apr 9, 2026 | 170.40 | 170.40 | 168.40 | 170.20 | 170.20 | 0.95% | 385 |
| Apr 8, 2026 | 168.60 | 169.65 | 168.20 | 168.60 | 168.60 | 1.29% | 623 |
| Apr 7, 2026 | 166.10 | 166.90 | 164.40 | 166.46 | 166.46 | 1.89% | 985 |
| Apr 2, 2026 | 161.60 | 164.20 | 160.80 | 163.38 | 163.38 | 0.17% | 1,999 |
| Apr 1, 2026 | 162.40 | 163.80 | 161.27 | 163.10 | 163.10 | 1.81% | 356 |
| Mar 31, 2026 | 159.60 | 160.20 | 158.26 | 160.20 | 160.20 | 1.78% | 465 |
| Mar 30, 2026 | 158.90 | 159.80 | 157.40 | 157.40 | 157.40 | -1.14% | 2,846 |
| Mar 27, 2026 | 157.30 | 159.86 | 157.00 | 159.22 | 159.22 | -1.72% | 250 |
| Mar 26, 2026 | 162.80 | 162.80 | 161.60 | 162.01 | 162.01 | -0.89% | 298 |
| Mar 25, 2026 | 164.40 | 164.40 | 161.20 | 163.46 | 163.46 | -0.21% | 6,812 |
| Mar 24, 2026 | 161.90 | 163.80 | 161.32 | 163.80 | 163.80 | 0.86% | 1,288 |
| Mar 23, 2026 | 156.00 | 164.40 | 154.53 | 162.40 | 162.40 | 1.30% | 191 |
| Mar 20, 2026 | 162.20 | 163.10 | 159.18 | 160.31 | 160.31 | -1.73% | 2,569 |
| Mar 19, 2026 | 162.20 | 163.30 | 160.10 | 163.14 | 163.14 | -0.52% | 3,393 |
| Mar 18, 2026 | 164.00 | 164.40 | 162.60 | 163.99 | 163.99 | 1.61% | 1,601 |
| Mar 17, 2026 | 159.60 | 162.20 | 159.60 | 161.39 | 161.39 | 0.93% | 2,101 |
| Mar 16, 2026 | 161.30 | 161.66 | 158.60 | 159.90 | 159.90 | -2.12% | 787 |
| Mar 13, 2026 | 163.80 | 165.10 | 162.00 | 163.36 | 163.36 | 0.58% | 655 |
| Mar 12, 2026 | 163.40 | 164.20 | 162.42 | 162.42 | 162.42 | 0.33% | 1,775 |
| Mar 11, 2026 | 160.60 | 163.30 | 159.90 | 161.88 | 161.88 | 0.68% | 3,519 |
| Mar 10, 2026 | 161.80 | 162.60 | 160.79 | 160.79 | 160.79 | 3.12% | 5,109 |
| Mar 9, 2026 | 154.40 | 159.00 | 153.60 | 155.92 | 155.92 | -0.70% | 1,981 |
| Mar 6, 2026 | 159.20 | 159.20 | 156.20 | 157.02 | 157.02 | -2.65% | 766 |
| Mar 5, 2026 | 162.00 | 162.60 | 160.80 | 161.30 | 161.30 | 0.15% | 1,289 |
| Mar 4, 2026 | 159.20 | 163.40 | 159.20 | 161.06 | 161.06 | 0.29% | 485 |
| Mar 3, 2026 | 159.80 | 160.60 | 157.60 | 160.60 | 160.60 | -1.31% | 2,652 |
| Mar 2, 2026 | 159.50 | 163.30 | 159.50 | 162.73 | 162.73 | -0.04% | 1,683 |