Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 132.60
-0.20 (-0.15%)
Sep 5, 2025, 12:40 PM CET
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 132.80 | 133.60 | 132.20 | 132.80 | 132.80 | - | 10,211 |
| Sep 3, 2025 | 132.20 | 136.00 | 132.20 | 132.80 | 132.80 | 1.84% | 24,464 |
| Sep 2, 2025 | 132.20 | 133.60 | 130.20 | 130.40 | 130.40 | 1.72% | 30,913 |
| Sep 1, 2025 | 145.00 | 145.20 | 125.80 | 128.20 | 128.20 | -12.19% | 65,464 |
| Aug 29, 2025 | 144.80 | 146.40 | 144.80 | 146.00 | 146.00 | 1.39% | 12,756 |
| Aug 28, 2025 | 145.60 | 145.60 | 143.00 | 144.00 | 144.00 | -0.83% | 7,577 |
| Aug 27, 2025 | 146.40 | 146.40 | 144.60 | 145.20 | 145.20 | -0.82% | 9,612 |
| Aug 26, 2025 | 145.60 | 147.60 | 144.40 | 146.40 | 146.40 | - | 19,050 |
| Aug 25, 2025 | 148.20 | 148.40 | 146.00 | 146.40 | 146.40 | -1.08% | 9,118 |
| Aug 22, 2025 | 145.80 | 148.00 | 145.40 | 148.00 | 148.00 | 1.23% | 10,618 |
| Aug 21, 2025 | 148.20 | 148.40 | 146.00 | 146.20 | 146.20 | -1.08% | 11,778 |
| Aug 20, 2025 | 149.60 | 150.20 | 147.00 | 147.80 | 147.80 | -1.47% | 15,010 |
| Aug 19, 2025 | 149.00 | 150.20 | 148.00 | 150.00 | 150.00 | 0.40% | 9,393 |
| Aug 18, 2025 | 147.60 | 149.40 | 147.40 | 149.40 | 149.40 | 1.63% | 11,277 |
| Aug 15, 2025 | 149.20 | 149.20 | 146.20 | 147.00 | 147.00 | -1.21% | 10,184 |
| Aug 14, 2025 | 149.00 | 150.20 | 148.60 | 148.80 | 148.80 | -0.67% | 7,928 |
| Aug 13, 2025 | 151.80 | 152.60 | 149.80 | 149.80 | 149.80 | -0.66% | 12,842 |
| Aug 12, 2025 | 151.00 | 151.60 | 149.20 | 150.80 | 150.80 | - | 10,347 |
| Aug 11, 2025 | 149.60 | 151.00 | 149.20 | 150.80 | 150.80 | 1.07% | 14,027 |
| Aug 8, 2025 | 148.60 | 149.80 | 148.00 | 149.20 | 149.20 | - | 8,923 |
| Aug 7, 2025 | 148.80 | 151.20 | 147.60 | 149.20 | 149.20 | 0.27% | 16,909 |
| Aug 6, 2025 | 148.20 | 149.60 | 147.60 | 148.80 | 148.80 | 0.68% | 11,362 |
| Aug 5, 2025 | 147.60 | 149.00 | 146.80 | 147.80 | 147.80 | 0.41% | 22,033 |
| Aug 4, 2025 | 144.00 | 147.80 | 142.20 | 147.20 | 147.20 | 0.55% | 19,205 |
| Jul 31, 2025 | 145.60 | 146.80 | 145.60 | 146.40 | 146.40 | 0.55% | 16,125 |
| Jul 30, 2025 | 144.00 | 146.00 | 143.60 | 145.60 | 145.60 | 0.97% | 12,857 |
| Jul 29, 2025 | 142.20 | 145.00 | 142.20 | 144.20 | 144.20 | 1.26% | 13,461 |
| Jul 28, 2025 | 143.60 | 143.80 | 142.20 | 142.40 | 142.40 | -0.28% | 17,527 |
| Jul 25, 2025 | 143.20 | 143.20 | 141.20 | 142.80 | 142.80 | 0.14% | 9,887 |
| Jul 24, 2025 | 139.00 | 143.00 | 139.00 | 142.60 | 142.60 | 3.03% | 22,390 |
| Jul 23, 2025 | 137.00 | 139.00 | 137.00 | 138.40 | 138.40 | -0.29% | 8,565 |
| Jul 22, 2025 | 139.20 | 139.80 | 137.60 | 138.80 | 138.80 | -0.57% | 11,443 |
| Jul 21, 2025 | 138.40 | 140.00 | 138.20 | 139.60 | 139.60 | 1.01% | 11,163 |
| Jul 18, 2025 | 138.60 | 138.60 | 137.20 | 138.20 | 138.20 | 0.58% | 14,307 |
| Jul 17, 2025 | 135.00 | 137.40 | 135.00 | 137.40 | 137.40 | 2.38% | 22,253 |
| Jul 16, 2025 | 134.20 | 135.80 | 134.20 | 134.20 | 134.20 | - | 11,326 |
| Jul 15, 2025 | 134.00 | 135.40 | 132.80 | 134.20 | 134.20 | -0.15% | 16,214 |
| Jul 14, 2025 | 132.00 | 134.40 | 132.00 | 134.40 | 134.40 | 1.97% | 22,844 |
| Jul 11, 2025 | 131.60 | 131.80 | 130.40 | 131.80 | 131.80 | 0.15% | 9,083 |
| Jul 10, 2025 | 132.20 | 132.20 | 130.60 | 131.60 | 131.60 | -0.60% | 8,455 |
| Jul 9, 2025 | 131.20 | 132.80 | 130.80 | 132.40 | 132.40 | 1.53% | 24,422 |
| Jul 8, 2025 | 132.00 | 132.20 | 130.40 | 130.40 | 130.40 | -0.46% | 8,072 |
| Jul 7, 2025 | 129.00 | 133.00 | 128.80 | 131.00 | 131.00 | 0.92% | 13,071 |
| Jul 4, 2025 | 131.80 | 131.80 | 129.40 | 129.80 | 129.80 | -0.76% | 5,682 |
| Jul 3, 2025 | 131.20 | 131.20 | 130.00 | 130.80 | 130.80 | - | 7,353 |
| Jul 2, 2025 | 132.40 | 132.80 | 130.60 | 130.80 | 130.80 | -1.65% | 13,042 |
| Jul 1, 2025 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.15% | 27,125 |
| Jun 30, 2025 | 130.20 | 131.00 | 129.00 | 130.20 | 130.20 | - | 20,845 |
| Jun 27, 2025 | 129.20 | 130.40 | 129.00 | 130.20 | 130.20 | 0.46% | 8,848 |
| Jun 26, 2025 | 128.00 | 130.20 | 127.80 | 129.60 | 129.60 | 0.93% | 18,626 |