Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 119.40
-1.40 (-1.16%)
Sep 11, 2026, 5:30 PM CET
Burkhalter Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 135.20 | 136.60 | 134.80 | 135.40 | 135.40 | 0.15% | 10,166 |
| Aug 12, 2026 | 137.00 | 137.80 | 134.80 | 135.20 | 135.20 | -0.73% | 17,152 |
| Aug 11, 2026 | 136.60 | 136.60 | 134.60 | 136.20 | 136.20 | -0.29% | 16,493 |
| Aug 10, 2026 | 137.60 | 137.80 | 136.00 | 136.60 | 136.60 | -0.87% | 10,331 |
| Aug 7, 2026 | 139.00 | 139.20 | 137.20 | 137.80 | 137.80 | -1.29% | 12,315 |
| Aug 6, 2026 | 140.00 | 140.60 | 138.60 | 139.60 | 139.60 | - | 8,503 |
| Aug 5, 2026 | 141.20 | 142.40 | 138.60 | 139.60 | 139.60 | -0.29% | 28,851 |
| Aug 4, 2026 | 136.20 | 140.20 | 136.20 | 140.00 | 140.00 | 3.55% | 31,552 |
| Aug 3, 2026 | 136.80 | 136.80 | 133.60 | 135.20 | 135.20 | -1.17% | 15,358 |
| Jul 31, 2026 | 136.20 | 137.60 | 135.00 | 136.80 | 136.80 | 0.88% | 19,454 |
| Jul 30, 2026 | 134.60 | 136.60 | 134.40 | 135.60 | 135.60 | 0.59% | 8,281 |
| Jul 29, 2026 | 136.60 | 137.00 | 134.00 | 134.80 | 134.80 | -1.32% | 14,444 |
| Jul 28, 2026 | 139.20 | 139.80 | 135.60 | 136.60 | 136.60 | -2.29% | 12,467 |
| Jul 27, 2026 | 141.00 | 142.00 | 139.00 | 139.80 | 139.80 | -0.57% | 10,088 |
| Jul 24, 2026 | 141.60 | 143.00 | 140.60 | 140.60 | 140.60 | -0.57% | 9,106 |
| Jul 23, 2026 | 143.20 | 145.00 | 141.40 | 141.40 | 141.40 | -1.12% | 13,641 |
| Jul 22, 2026 | 142.60 | 144.00 | 141.60 | 143.00 | 143.00 | -0.83% | 16,634 |
| Jul 21, 2026 | 142.20 | 144.20 | 142.00 | 144.20 | 144.20 | 1.41% | 18,282 |
| Jul 20, 2026 | 142.80 | 142.80 | 140.80 | 142.20 | 142.20 | -0.84% | 14,496 |
| Jul 17, 2026 | 144.00 | 144.40 | 141.80 | 143.40 | 143.40 | -0.55% | 21,903 |
| Jul 16, 2026 | 146.40 | 146.40 | 142.80 | 144.20 | 144.20 | -1.64% | 13,596 |
| Jul 15, 2026 | 148.00 | 149.20 | 146.00 | 146.60 | 146.60 | -0.81% | 9,002 |
| Jul 14, 2026 | 144.60 | 148.40 | 144.60 | 147.80 | 147.80 | 1.51% | 8,801 |
| Jul 13, 2026 | 145.00 | 146.40 | 144.20 | 145.60 | 145.60 | -0.82% | 10,608 |
| Jul 10, 2026 | 148.00 | 148.40 | 146.00 | 146.80 | 146.80 | -0.54% | 8,550 |
| Jul 9, 2026 | 148.40 | 150.00 | 147.40 | 147.60 | 147.60 | - | 5,701 |
| Jul 8, 2026 | 145.20 | 151.20 | 145.00 | 147.60 | 147.60 | 0.96% | 13,014 |
| Jul 7, 2026 | 148.60 | 149.60 | 145.60 | 146.20 | 146.20 | -2.14% | 14,191 |
| Jul 6, 2026 | 151.80 | 151.80 | 148.40 | 149.40 | 149.40 | -1.32% | 12,173 |