Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 135.20
+3.00 (2.27%)
Aug 21, 2026, 5:31 PM CET
Burkhalter Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,371 |
| 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 |
| Jul 3, 2026 | 152.00 | 152.60 | 151.20 | 151.40 | 151.40 | -0.13% | 6,215 |
| Jul 2, 2026 | 153.00 | 153.20 | 151.40 | 151.60 | 151.60 | -1.56% | 9,409 |
| Jul 1, 2026 | 155.40 | 155.40 | 152.00 | 154.00 | 154.00 | - | 10,462 |
| Jun 30, 2026 | 153.20 | 155.00 | 152.20 | 154.00 | 154.00 | 0.52% | 14,431 |
| Jun 29, 2026 | 153.20 | 153.80 | 151.20 | 153.20 | 153.20 | -0.13% | 15,939 |
| Jun 26, 2026 | 153.80 | 154.40 | 151.40 | 153.40 | 153.40 | -0.78% | 18,002 |
| Jun 25, 2026 | 156.60 | 157.00 | 154.00 | 154.60 | 154.60 | -0.39% | 10,367 |
| Jun 24, 2026 | 156.00 | 156.00 | 152.60 | 155.20 | 155.20 | -0.89% | 9,161 |
| Jun 23, 2026 | 155.00 | 156.80 | 153.60 | 156.60 | 156.60 | -0.13% | 11,756 |
| Jun 22, 2026 | 158.20 | 159.20 | 155.00 | 156.80 | 156.80 | -1.63% | 8,017 |
| Jun 19, 2026 | 158.40 | 160.00 | 155.60 | 159.40 | 159.40 | -0.13% | 59,885 |
| Jun 18, 2026 | 164.40 | 165.20 | 159.00 | 159.60 | 159.60 | -3.27% | 7,777 |
| Jun 17, 2026 | 163.80 | 165.80 | 163.40 | 165.00 | 165.00 | 0.86% | 6,119 |
| Jun 16, 2026 | 166.00 | 166.00 | 162.00 | 163.60 | 163.60 | -0.97% | 4,069 |
| Jun 15, 2026 | 164.80 | 166.60 | 164.20 | 165.20 | 165.20 | 1.10% | 10,985 |