Burkhalter Holding AG (BRKN.SW) SIX
162.20
-1.6(-0.98%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
162.20
-1.6(-0.98%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 164.8 | 162.2 | 162.2 | 165 | 161.2 | 14,199 |
| March 12, 2026 | 161.6 | 163.8 | 163.8 | 164.4 | 160.6 | 26,911 |
| March 11, 2026 | 161.2 | 162.2 | 162.2 | 163.6 | 159.4 | 26,663 |
| March 10, 2026 | 161 | 160.8 | 160.8 | 162.6 | 160 | 16,073 |
| March 09, 2026 | 154.8 | 158.4 | 158.4 | 159 | 153.2 | 14,499 |
| March 06, 2026 | 159 | 158.2 | 158.2 | 160.6 | 156 | 10,849 |
| March 05, 2026 | 161 | 161.4 | 161.4 | 163 | 160 | 10,872 |
| March 04, 2026 | 160.6 | 160.2 | 160.2 | 163.4 | 159.6 | 11,472 |
| March 03, 2026 | 160 | 160.6 | 160.6 | 160.6 | 157.6 | 7,156 |
| March 02, 2026 | 159.2 | 161.6 | 161.6 | 163.8 | 157.6 | 12,766 |
| February 27, 2026 | 159.4 | 162.8 | 162.8 | 164.4 | 159.4 | 27,080 |
| February 26, 2026 | 159.2 | 159 | 159 | 161.2 | 158.6 | 15,169 |
| February 25, 2026 | 158.2 | 159.8 | 159.8 | 159.8 | 157 | 16,680 |
| February 24, 2026 | 156 | 157.4 | 157.4 | 158.8 | 155.4 | 11,972 |
| February 23, 2026 | 156 | 154.8 | 154.8 | 156.2 | 152.4 | 10,366 |
| February 20, 2026 | 152.4 | 156.2 | 0 | 156.8 | 152.4 | 38,080 |
| February 19, 2026 | 153.8 | 152.8 | 0 | 154.2 | 151.2 | 16,739 |
| February 18, 2026 | 153 | 154.2 | 0 | 154.8 | 152.2 | 4,691 |
| February 17, 2026 | 154.2 | 153.2 | 0 | 154.2 | 150.6 | 9,561 |
| February 16, 2026 | 152.6 | 154.2 | 0 | 154.6 | 152.6 | 14,249 |
| February 13, 2026 | 150.2 | 152.2 | 0 | 152.4 | 148.8 | 11,975 |
| February 12, 2026 | 150.2 | 148.8 | 0 | 150.6 | 148.8 | 5,903 |
| February 11, 2026 | 150.6 | 150.4 | 0 | 150.6 | 148 | 7,936 |
| February 10, 2026 | 150.2 | 150 | 0 | 150.8 | 148.6 | 4,412 |
| February 09, 2026 | 147.8 | 150.6 | 0 | 151 | 146 | 19,746 |
| February 06, 2026 | 145 | 147.6 | 0 | 147.6 | 142.6 | 9,858 |
| February 05, 2026 | 142 | 143.4 | 0 | 143.6 | 141.4 | 7,356 |
| February 04, 2026 | 142.8 | 143.8 | 0 | 144.8 | 141.6 | 9,384 |
| February 03, 2026 | 143 | 142.2 | 0 | 146 | 142 | 12,268 |
| February 02, 2026 | 141 | 141.4 | 0 | 141.8 | 139.8 | 6,821 |
| January 30, 2026 | 140.8 | 140.4 | 0 | 143 | 140.4 | 12,125 |
| January 29, 2026 | 140.8 | 140.4 | 0 | 141 | 139.4 | 6,945 |
| January 28, 2026 | 138 | 140.4 | 0 | 143 | 138 | 6,205 |
| January 27, 2026 | 141.4 | 141 | 0 | 141.8 | 139.6 | 4,005 |
| January 26, 2026 | 140.6 | 141.2 | 0 | 142 | 140 | 8,168 |
| January 23, 2026 | 140.2 | 141.6 | 0 | 141.6 | 139.8 | 5,761 |
| January 22, 2026 | 138 | 141.8 | 0 | 142.4 | 138 | 13,111 |
| January 21, 2026 | 137.2 | 137.4 | 0 | 138.8 | 137.2 | 8,275 |
| January 20, 2026 | 137.4 | 136.6 | 0 | 138 | 135.6 | 11,552 |
| January 19, 2026 | 138 | 138 | 0 | 139.4 | 137.4 | 8,080 |
| January 16, 2026 | 138 | 139.2 | 0 | 140 | 138 | 11,108 |
| January 15, 2026 | 135.6 | 138 | 0 | 139 | 135.4 | 13,717 |
| January 14, 2026 | 137.4 | 135.8 | 0 | 139 | 135.2 | 14,467 |
| January 13, 2026 | 140 | 139.4 | 0 | 140 | 136.6 | 10,451 |
| January 12, 2026 | 142.4 | 140 | 0 | 143 | 140 | 7,408 |
| January 09, 2026 | 143.4 | 142.4 | 0 | 143.4 | 140.2 | 6,303 |
| January 08, 2026 | 143.8 | 143.8 | 0 | 144.4 | 142.6 | 10,324 |
| January 07, 2026 | 140.6 | 143.6 | 0 | 143.6 | 140.6 | 10,123 |
| January 06, 2026 | 143 | 140.2 | 0 | 143.6 | 139.8 | 7,853 |
| January 05, 2026 | 140.2 | 142 | 0 | 142 | 137.6 | 10,814 |
| December 30, 2025 | 137.6 | 140.2 | 0 | 140.2 | 137.6 | 11,853 |
| December 29, 2025 | 138.2 | 138.6 | 0 | 138.6 | 136.6 | 7,403 |
| December 23, 2025 | 139.2 | 138.4 | 0 | 139.2 | 137.4 | 4,541 |
| December 22, 2025 | 139 | 138.6 | 0 | 139 | 137.2 | 7,561 |
| December 19, 2025 | 138.8 | 139 | 0 | 139.8 | 138 | 14,015 |
| December 18, 2025 | 139.8 | 138.6 | 0 | 139.8 | 135.6 | 10,735 |
| December 17, 2025 | 140 | 139.6 | 0 | 141.4 | 139 | 16,719 |
| December 16, 2025 | 139 | 140.2 | 0 | 140.8 | 138.8 | 24,642 |
| December 15, 2025 | 139.6 | 140 | 0 | 140 | 138.4 | 10,311 |
| December 12, 2025 | 136.8 | 139.4 | 0 | 139.8 | 136.6 | 13,909 |