Burckhardt Compression Holding AG (BCHN.SW) SIX
486.00
-3(-0.61%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
486.00
-3(-0.61%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 480 | 486 | 486 | 487.5 | 475.5 | 10,186 |
| April 01, 2026 | 489.5 | 489 | 489 | 493 | 484 | 14,777 |
| March 31, 2026 | 473.5 | 472 | 472 | 475.5 | 469 | 15,807 |
| March 30, 2026 | 477.5 | 472.5 | 472.5 | 477.5 | 468 | 14,944 |
| March 27, 2026 | 493 | 478 | 478 | 493 | 475 | 10,262 |
| March 26, 2026 | 487 | 493 | 493 | 497.5 | 487 | 4,585 |
| March 25, 2026 | 505 | 493.5 | 493.5 | 505 | 480 | 11,707 |
| March 24, 2026 | 517 | 498 | 498 | 517 | 497.5 | 6,932 |
| March 23, 2026 | 483.5 | 515 | 515 | 518 | 476.5 | 12,497 |
| March 20, 2026 | 497.5 | 496 | 496 | 507 | 494.5 | 23,751 |
| March 19, 2026 | 516 | 496 | 496 | 518 | 495 | 18,182 |
| March 18, 2026 | 535 | 522 | 522 | 539 | 522 | 7,979 |
| March 17, 2026 | 526 | 529 | 529 | 536 | 524 | 6,070 |
| March 16, 2026 | 520 | 525 | 525 | 531 | 510 | 6,094 |
| March 13, 2026 | 525 | 521 | 521 | 527 | 520 | 6,482 |
| March 12, 2026 | 517 | 525 | 525 | 531 | 517 | 7,860 |
| March 11, 2026 | 518 | 520 | 520 | 525 | 512 | 10,848 |
| March 10, 2026 | 539 | 524 | 524 | 539 | 510 | 9,177 |
| March 09, 2026 | 535 | 507 | 507 | 539 | 494 | 18,262 |
| March 06, 2026 | 550 | 550 | 550 | 557 | 542 | 7,116 |
| March 05, 2026 | 548 | 548 | 548 | 557 | 546 | 5,076 |
| March 04, 2026 | 547 | 550 | 550 | 557 | 541 | 6,054 |
| March 03, 2026 | 565 | 550 | 550 | 568 | 544 | 7,957 |
| March 02, 2026 | 570 | 572 | 572 | 576 | 559 | 9,388 |
| February 27, 2026 | 577 | 575 | 575 | 580 | 572 | 7,474 |
| February 26, 2026 | 571 | 574 | 574 | 586 | 570 | 5,334 |
| February 25, 2026 | 579 | 575 | 575 | 585 | 575 | 5,943 |
| February 24, 2026 | 580 | 577 | 577 | 584 | 573 | 4,122 |
| February 23, 2026 | 580 | 574 | 574 | 580 | 570 | 7,488 |
| February 20, 2026 | 581 | 580 | 0 | 584 | 576 | 3,868 |
| February 19, 2026 | 589 | 578 | 0 | 589 | 576 | 5,929 |
| February 18, 2026 | 580 | 587 | 0 | 595 | 575 | 20,176 |
| February 17, 2026 | 566 | 579 | 0 | 580 | 559 | 11,608 |
| February 16, 2026 | 567 | 566 | 0 | 569 | 563 | 6,447 |
| February 13, 2026 | 558 | 564 | 0 | 566 | 554 | 5,448 |
| February 12, 2026 | 561 | 555 | 0 | 564 | 552 | 6,198 |
| February 11, 2026 | 558 | 559 | 0 | 561 | 548 | 9,044 |
| February 10, 2026 | 553 | 555 | 0 | 560 | 548 | 6,517 |
| February 09, 2026 | 550 | 553 | 0 | 555 | 548 | 5,586 |
| February 06, 2026 | 542 | 549 | 0 | 549 | 533 | 4,324 |
| February 05, 2026 | 550 | 544 | 0 | 550 | 541 | 3,756 |
| February 04, 2026 | 536 | 546 | 0 | 552 | 533 | 5,857 |
| February 03, 2026 | 548 | 539 | 0 | 548 | 535 | 3,502 |
| February 02, 2026 | 532 | 539 | 0 | 540 | 525 | 8,198 |
| January 30, 2026 | 535 | 534 | 0 | 539 | 534 | 5,362 |
| January 29, 2026 | 536 | 535 | 0 | 539 | 530 | 9,112 |
| January 28, 2026 | 541 | 536 | 0 | 543 | 534 | 4,434 |
| January 27, 2026 | 541 | 538 | 0 | 541 | 534 | 6,147 |
| January 26, 2026 | 543 | 541 | 0 | 546 | 537 | 7,382 |
| January 23, 2026 | 553 | 542 | 0 | 553 | 536 | 10,938 |
| January 22, 2026 | 547 | 553 | 0 | 555 | 544 | 9,641 |
| January 21, 2026 | 537 | 539 | 0 | 543 | 530 | 9,153 |
| January 20, 2026 | 546 | 538 | 0 | 546 | 533 | 8,112 |
| January 19, 2026 | 557 | 549 | 0 | 561 | 546 | 6,563 |
| January 16, 2026 | 569 | 561 | 0 | 570 | 559 | 12,497 |
| January 15, 2026 | 545 | 569 | 0 | 570 | 545 | 15,077 |
| January 14, 2026 | 543 | 546 | 0 | 558 | 543 | 11,524 |
| January 13, 2026 | 552 | 542 | 0 | 553 | 540 | 9,603 |
| January 12, 2026 | 565 | 555 | 0 | 566 | 553 | 5,575 |
| January 09, 2026 | 560 | 558 | 0 | 563 | 554 | 6,227 |