Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 126.40
+0.60 (0.48%)
Oct 22, 2026, 5:30 PM CEST
Burkhalter Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 125.60 | 127.80 | 125.00 | 126.40 | 126.40 | 0.48% | 14,329 |
| Oct 21, 2026 | 124.80 | 126.00 | 124.00 | 125.80 | 125.80 | 0.80% | 9,343 |
| Oct 20, 2026 | 124.40 | 125.80 | 122.60 | 124.80 | 124.80 | 0.32% | 14,363 |
| Oct 19, 2026 | 123.00 | 124.40 | 122.00 | 124.40 | 124.40 | 0.65% | 7,366 |
| Oct 16, 2026 | 123.80 | 125.00 | 123.20 | 123.60 | 123.60 | 0.82% | 10,391 |
| Oct 15, 2026 | 123.20 | 123.80 | 121.80 | 122.60 | 122.60 | -0.97% | 38,277 |
| Oct 14, 2026 | 124.40 | 125.40 | 123.80 | 123.80 | 123.80 | -0.32% | 11,862 |
| Oct 13, 2026 | 124.60 | 125.40 | 123.60 | 124.20 | 124.20 | -0.64% | 17,545 |
| Oct 12, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.32% | 13,921 |
| Oct 9, 2026 | 123.00 | 126.40 | 123.00 | 124.60 | 124.60 | 1.30% | 15,807 |
| Oct 8, 2026 | 122.20 | 123.80 | 121.80 | 123.00 | 123.00 | 0.33% | 15,188 |
| Oct 7, 2026 | 125.00 | 126.40 | 122.20 | 122.60 | 122.60 | -1.76% | 16,891 |
| Oct 6, 2026 | 124.80 | 125.40 | 124.20 | 124.80 | 124.80 | 0.48% | 27,962 |
| Oct 5, 2026 | 123.00 | 125.40 | 122.00 | 124.20 | 124.20 | 1.14% | 43,057 |
| Oct 2, 2026 | 121.60 | 122.80 | 121.60 | 122.80 | 122.80 | 0.99% | 14,453 |
| Oct 1, 2026 | 121.60 | 122.60 | 120.80 | 121.60 | 121.60 | -0.82% | 15,287 |
| Sep 30, 2026 | 123.80 | 123.80 | 121.60 | 122.60 | 122.60 | -1.13% | 24,464 |
| Sep 29, 2026 | 125.80 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 19,429 |
| Sep 28, 2026 | 127.20 | 127.80 | 125.00 | 125.00 | 125.00 | -1.57% | 26,553 |
| Sep 25, 2026 | 125.40 | 128.60 | 125.20 | 127.00 | 127.00 | 1.60% | 34,829 |
| Sep 24, 2026 | 124.40 | 125.20 | 123.40 | 125.00 | 125.00 | 0.32% | 25,981 |
| Sep 23, 2026 | 124.40 | 125.40 | 123.00 | 124.60 | 124.60 | 0.16% | 26,474 |
| Sep 22, 2026 | 123.00 | 124.80 | 122.80 | 124.40 | 124.40 | 1.63% | 45,839 |
| Sep 21, 2026 | 122.40 | 123.80 | 121.00 | 122.40 | 122.40 | 1.16% | 21,598 |
| Sep 18, 2026 | 120.20 | 122.80 | 120.20 | 121.00 | 121.00 | -0.33% | 98,797 |
| Sep 17, 2026 | 120.60 | 122.20 | 119.80 | 121.40 | 121.40 | 1.00% | 23,562 |
| Sep 16, 2026 | 118.60 | 120.20 | 118.40 | 120.20 | 120.20 | 1.86% | 19,106 |
| Sep 15, 2026 | 118.20 | 119.20 | 116.60 | 118.00 | 118.00 | -0.17% | 15,105 |
| Sep 14, 2026 | 119.00 | 120.00 | 118.20 | 118.20 | 118.20 | -1.01% | 19,583 |
| Sep 11, 2026 | 121.00 | 122.60 | 119.00 | 119.40 | 119.40 | -1.16% | 23,565 |
| Sep 10, 2026 | 121.40 | 122.40 | 118.20 | 120.80 | 120.80 | 2.20% | 42,077 |
| Sep 9, 2026 | 123.40 | 123.40 | 116.80 | 118.20 | 118.20 | -3.11% | 43,075 |
| Sep 8, 2026 | 133.20 | 133.20 | 121.80 | 122.00 | 122.00 | -8.41% | 68,353 |
| Sep 7, 2026 | 135.00 | 139.60 | 132.80 | 133.20 | 133.20 | 1.83% | 25,315 |
| Sep 4, 2026 | 133.00 | 133.00 | 130.40 | 130.80 | 130.80 | -0.91% | 16,661 |
| Sep 3, 2026 | 130.80 | 132.80 | 130.00 | 132.00 | 132.00 | 1.07% | 5,991 |
| Sep 2, 2026 | 131.40 | 131.60 | 129.20 | 130.60 | 130.60 | -0.76% | 14,568 |
| Sep 1, 2026 | 130.80 | 132.00 | 129.60 | 131.60 | 131.60 | 0.30% | 15,287 |
| Aug 31, 2026 | 132.00 | 132.20 | 130.60 | 131.20 | 131.20 | -0.15% | 20,693 |
| Aug 28, 2026 | 134.00 | 134.00 | 131.20 | 131.40 | 131.40 | -1.65% | 9,863 |
| Aug 27, 2026 | 134.20 | 134.40 | 132.60 | 133.60 | 133.60 | -0.30% | 15,575 |
| Aug 26, 2026 | 131.60 | 135.00 | 131.40 | 134.00 | 134.00 | 1.98% | 21,924 |
| Aug 25, 2026 | 132.60 | 133.20 | 131.40 | 131.40 | 131.40 | -0.30% | 14,321 |
| Aug 24, 2026 | 134.80 | 134.80 | 131.80 | 131.80 | 131.80 | -2.51% | 22,411 |
| Aug 21, 2026 | 132.00 | 136.60 | 131.00 | 135.20 | 135.20 | 2.27% | 21,129 |
| Aug 20, 2026 | 133.80 | 134.00 | 130.80 | 132.20 | 132.20 | 0.76% | 19,253 |
| Aug 19, 2026 | 133.80 | 134.00 | 131.20 | 131.20 | 131.20 | -2.24% | 12,050 |
| Aug 18, 2026 | 133.60 | 135.60 | 132.60 | 134.20 | 134.20 | 0.30% | 25,574 |
| Aug 17, 2026 | 134.00 | 135.20 | 133.80 | 133.80 | 133.80 | -0.74% | 8,245 |
| Aug 14, 2026 | 137.80 | 137.80 | 133.60 | 134.80 | 134.80 | -0.44% | 9,703 |