Burkhalter Holding AG - 0QO2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	133	132.6	132.6	133	131.4	1,020
September 25, 2025	132	131.72	131.72	133	131.4	615
September 24, 2025	134	133	133	134	132.4	1,069
September 23, 2025	135.1	134.65	134.65	135.1	134.4	33,003
September 22, 2025	136.4	136.2	136.2	137	135.4	561
September 19, 2025	137.8	138.28	138.28	138.8	135.6	128,672
September 18, 2025	138.7	138.67	138.67	139.6	138.2	1,353
September 17, 2025	137.4	137.2	137.2	138	136.8	3,107
September 16, 2025	138	138	138	138.2	136	1,498
September 15, 2025	138.2	138.01	138.01	139.2	137.8	2,472
September 12, 2025	137.2	137.51	137.51	138.2	136.8	654
September 11, 2025	135	136.03	136.03	136.8	134.4	1,624
September 10, 2025	132.2	134.23	134.23	135.21	132.2	1,746
September 09, 2025	132.2	132.21	132.21	132.8	131.8	3,104
September 08, 2025	133.6	132.56	132.56	133.6	132.2	356
September 05, 2025	134.2	132.62	132.62	134.8	131.2	2,505
September 04, 2025	132.4	132.57	132.57	133.2	132.4	1,751
September 03, 2025	134.6	134.87	134.87	135.2	132.6	684
September 02, 2025	132	132.8	132.8	132.8	130.4	1,647
September 01, 2025	141	128.02	128.02	141	126.8	8,340
August 29, 2025	145.4	145.8	145.8	146.4	145.4	395
August 28, 2025	145.6	144.4	144.4	145.6	143.6	761
August 27, 2025	146.6	145.2	145.2	146.6	144.6	712
August 26, 2025	144.8	146.5	146.5	147	144.8	679
August 22, 2025	146.2	147.4	147.4	147.8	145.8	609
August 21, 2025	148.2	146.6	146.6	148.2	146.2	370
August 20, 2025	149.6	148	148	149.6	147.2	371
August 19, 2025	148.5	149.4	149.4	150	148	650
August 18, 2025	147.8	148.8	148.8	149.4	147.8	314
August 15, 2025	147.2	147.9	147.9	148	146.8	497
August 14, 2025	150.6	149.2	149.2	150.6	149	518
August 13, 2025	152.2	151.46	151.46	152.6	149.8	321
August 12, 2025	150.6	150.39	150.39	151.4	149.7	182
August 11, 2025	149.9	150.31	150.31	150.8	149.9	183
August 08, 2025	149	149.15	149.15	149.6	149	292
August 07, 2025	147.3	149.48	149.48	151.2	147.3	541
August 06, 2025	149.2	148.72	148.72	149.4	147.8	1,845
August 05, 2025	147	147.75	147.75	148.8	147	192
August 04, 2025	145.3	146.12	146.12	147.8	143.2	588
July 31, 2025	145.8	146.18	146.18	146.8	145.6	917
July 30, 2025	144	145.16	145.16	145.8	144	577
July 29, 2025	143.5	144.48	144.48	144.9	143.5	402
July 28, 2025	142.8	143.09	143.09	143.8	142.4	7,500
July 25, 2025	143	142.37	142.37	143	141.6	367
July 24, 2025	139.99	142.6	142.6	142.6	139.87	2,798
July 23, 2025	137.8	138.4	138.4	139.2	137	17,102
July 22, 2025	139.3	138.2	138.2	139.3	138	169
July 21, 2025	139	139.4	139.4	140.2	138.9	2,330
July 18, 2025	138.6	137.46	137.46	138.6	137.4	931
July 17, 2025	135.6	136.8	136.8	136.8	135.6	1,266
July 16, 2025	134	134.6	134.6	135.6	133.8	596
July 15, 2025	133.7	134.6	134.6	135.2	133.7	664
July 14, 2025	132.8	134	134	134	132.8	97
July 11, 2025	131	131.4	131.4	131.6	130.8	551
July 10, 2025	131.7	131	131	132	131	329
July 09, 2025	131.2	132	132	132.8	131.2	372
July 08, 2025	131.9	130.95	130.95	131.9	130.9	198
July 07, 2025	132	131.2	131.2	132	130.8	397
July 04, 2025	130.2	129.8	129.8	130.2	129.6	158
July 03, 2025	130.8	130	130	130.8	130	2,728

Burkhalter Holding AG (0QO2.L) LSE