Burkhalter Holding AG (SWX:BRKN)
Switzerland · Delayed Price · Currency is CHF 163.40
-3.00 (-1.80%)
Jun 3, 2026, 11:10 AM CET
Burkhalter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 165.40 | 168.40 | 165.00 | 166.40 | 166.40 | - | 16,274 |
| Jun 1, 2026 | 164.00 | 166.40 | 161.20 | 166.40 | 166.40 | 2.09% | 16,654 |
| May 29, 2026 | 165.00 | 165.80 | 162.00 | 163.00 | 163.00 | -1.21% | 48,459 |
| May 28, 2026 | 167.80 | 169.20 | 164.00 | 165.00 | 165.00 | -0.84% | 14,550 |
| May 27, 2026 | 170.60 | 171.20 | 166.40 | 166.40 | 166.40 | -1.89% | 12,562 |
| May 26, 2026 | 171.20 | 173.20 | 168.20 | 169.60 | 169.60 | -0.47% | 21,790 |
| May 22, 2026 | 170.40 | 171.00 | 169.00 | 170.40 | 170.40 | 0.59% | 10,452 |
| May 21, 2026 | 172.20 | 173.20 | 169.40 | 169.40 | 169.40 | -2.08% | 15,157 |
| May 20, 2026 | 168.20 | 173.00 | 168.00 | 173.00 | 173.00 | 2.98% | 28,623 |
| May 19, 2026 | 171.80 | 174.20 | 167.20 | 168.00 | 168.00 | -1.75% | 11,508 |
| May 18, 2026 | 175.60 | 175.60 | 170.60 | 171.00 | 171.00 | -2.51% | 10,511 |
| May 15, 2026 | 175.00 | 176.00 | 172.40 | 175.40 | 175.40 | 0.46% | 10,530 |
| May 13, 2026 | 179.40 | 180.40 | 176.40 | 179.80 | 174.60 | 0.33% | 15,394 |
| May 12, 2026 | 182.60 | 182.80 | 178.40 | 179.20 | 174.02 | -1.86% | 14,013 |
| May 11, 2026 | 184.60 | 185.20 | 182.40 | 182.60 | 177.32 | -1.83% | 9,210 |
| May 8, 2026 | 186.40 | 187.60 | 184.40 | 186.00 | 180.62 | -0.75% | 11,025 |
| May 7, 2026 | 187.80 | 189.40 | 186.80 | 187.40 | 181.98 | - | 12,624 |
| May 6, 2026 | 186.80 | 188.40 | 186.00 | 187.40 | 181.98 | 1.19% | 14,347 |
| May 5, 2026 | 183.00 | 185.20 | 183.00 | 185.20 | 179.84 | 1.20% | 14,810 |
| May 4, 2026 | 186.00 | 188.40 | 183.00 | 183.00 | 177.71 | -1.19% | 11,981 |
| Apr 30, 2026 | 184.20 | 188.40 | 182.80 | 185.20 | 179.84 | - | 17,891 |
| Apr 29, 2026 | 187.60 | 188.00 | 184.60 | 185.20 | 179.84 | -1.07% | 10,865 |
| Apr 28, 2026 | 190.00 | 190.00 | 186.80 | 187.20 | 181.79 | -0.53% | 11,540 |
| Apr 27, 2026 | 188.00 | 190.60 | 188.00 | 188.20 | 182.76 | -0.63% | 22,394 |
| Apr 24, 2026 | 186.40 | 190.20 | 186.40 | 189.40 | 183.92 | -0.42% | 8,392 |
| Apr 23, 2026 | 189.20 | 190.80 | 189.00 | 190.20 | 184.70 | 0.32% | 15,028 |
| Apr 22, 2026 | 188.00 | 192.40 | 188.00 | 189.60 | 184.12 | 0.96% | 21,340 |
| Apr 21, 2026 | 186.20 | 187.80 | 186.20 | 187.80 | 182.37 | 0.54% | 19,968 |
| Apr 20, 2026 | 185.20 | 187.40 | 184.60 | 186.80 | 181.40 | 0.43% | 33,231 |
| Apr 17, 2026 | 184.80 | 187.20 | 183.80 | 186.00 | 180.62 | 1.31% | 34,684 |
| Apr 16, 2026 | 175.80 | 183.60 | 175.80 | 183.60 | 178.29 | 4.56% | 54,395 |
| Apr 15, 2026 | 178.00 | 178.60 | 174.60 | 175.60 | 170.52 | -2.23% | 16,742 |
| Apr 14, 2026 | 175.80 | 179.60 | 172.00 | 179.60 | 174.41 | 3.10% | 19,859 |
| Apr 13, 2026 | 172.00 | 180.00 | 169.80 | 174.20 | 169.16 | 3.20% | 43,596 |
| Apr 10, 2026 | 170.00 | 170.60 | 167.60 | 168.80 | 163.92 | -0.82% | 23,888 |
| Apr 9, 2026 | 169.00 | 171.00 | 168.40 | 170.20 | 165.28 | 0.95% | 10,229 |
| Apr 8, 2026 | 170.00 | 171.20 | 167.40 | 168.60 | 163.72 | 2.55% | 17,716 |
| Apr 7, 2026 | 164.40 | 168.40 | 164.00 | 164.40 | 159.65 | 0.24% | 20,819 |
| Apr 2, 2026 | 161.80 | 164.40 | 160.40 | 164.00 | 159.26 | 0.74% | 8,626 |
| Apr 1, 2026 | 163.00 | 164.00 | 160.40 | 162.80 | 158.09 | 1.62% | 13,073 |
| Mar 31, 2026 | 161.00 | 161.00 | 157.40 | 160.20 | 155.57 | 1.78% | 17,140 |
| Mar 30, 2026 | 161.00 | 161.00 | 157.40 | 157.40 | 152.85 | -1.01% | 9,101 |
| Mar 27, 2026 | 162.40 | 162.40 | 156.20 | 159.00 | 154.40 | -1.97% | 10,536 |
| Mar 26, 2026 | 160.00 | 163.00 | 160.00 | 162.20 | 157.51 | 0.62% | 10,763 |
| Mar 25, 2026 | 163.80 | 164.80 | 161.00 | 161.20 | 156.54 | -1.59% | 15,568 |
| Mar 24, 2026 | 162.00 | 164.20 | 161.20 | 163.80 | 159.06 | 0.86% | 10,369 |
| Mar 23, 2026 | 157.00 | 164.40 | 152.60 | 162.40 | 157.70 | 2.01% | 21,665 |
| Mar 20, 2026 | 163.60 | 164.40 | 159.20 | 159.20 | 154.60 | -2.09% | 40,475 |
| Mar 19, 2026 | 161.80 | 163.60 | 159.60 | 162.60 | 157.90 | -0.85% | 13,656 |
| Mar 18, 2026 | 163.00 | 164.80 | 162.60 | 164.00 | 159.26 | 1.36% | 11,325 |