Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 135.40
+1.80 (1.35%)
Sep 30, 2025, 5:31 PM CET
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 134.60 | 136.00 | 133.40 | 135.40 | 135.40 | 1.35% | 12,431 |
| Sep 29, 2025 | 133.20 | 134.60 | 132.60 | 133.60 | 133.60 | 1.06% | 8,884 |
| Sep 26, 2025 | 133.00 | 133.00 | 131.40 | 132.20 | 132.20 | 0.15% | 7,196 |
| Sep 25, 2025 | 132.80 | 133.20 | 130.80 | 132.00 | 132.00 | -0.75% | 7,952 |
| Sep 24, 2025 | 134.40 | 134.60 | 132.40 | 133.00 | 133.00 | -1.04% | 6,375 |
| Sep 23, 2025 | 135.00 | 136.20 | 134.40 | 134.40 | 134.40 | -0.30% | 6,436 |
| Sep 22, 2025 | 136.40 | 137.00 | 134.40 | 134.80 | 134.80 | -0.59% | 12,301 |
| Sep 19, 2025 | 138.00 | 139.20 | 135.60 | 135.60 | 135.60 | -2.59% | 240,519 |
| Sep 18, 2025 | 136.80 | 139.60 | 136.80 | 139.20 | 139.20 | 1.75% | 10,932 |
| Sep 17, 2025 | 136.40 | 138.00 | 136.40 | 136.80 | 136.80 | 0.59% | 10,914 |
| Sep 16, 2025 | 138.00 | 138.40 | 135.80 | 136.00 | 136.00 | -1.31% | 13,657 |
| Sep 15, 2025 | 137.20 | 140.00 | 137.20 | 137.80 | 137.80 | 0.73% | 12,974 |
| Sep 12, 2025 | 137.00 | 138.20 | 136.40 | 136.80 | 136.80 | 0.59% | 9,584 |
| Sep 11, 2025 | 134.80 | 136.60 | 134.40 | 136.00 | 136.00 | 1.04% | 9,758 |
| Sep 10, 2025 | 132.40 | 135.60 | 132.40 | 134.60 | 134.60 | 1.97% | 9,116 |
| Sep 9, 2025 | 132.00 | 133.00 | 131.80 | 132.00 | 132.00 | -0.15% | 12,450 |
| Sep 8, 2025 | 131.80 | 133.80 | 131.80 | 132.20 | 132.20 | 0.76% | 7,909 |
| Sep 5, 2025 | 133.60 | 134.60 | 131.20 | 131.20 | 131.20 | -1.20% | 11,174 |
| 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 |