Burkhalter Holding AG - BRKN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	149.2	147	147	149.2	146.2	10,184
August 14, 2025	149	148.8	148.8	150.2	148.6	7,928
August 13, 2025	151.8	149.8	149.8	152.6	149.8	12,842
August 12, 2025	151	150.8	150.8	151.6	149.2	10,347
August 11, 2025	149.6	150.8	150.8	151	149.2	14,027
August 08, 2025	148.6	149.2	149.2	149.8	148	8,923
August 07, 2025	148.8	149.2	149.2	151.2	147.6	16,909
August 06, 2025	148.2	148.8	148.8	149.6	147.6	11,362
August 05, 2025	147.6	147.8	147.8	149	146.8	22,033
August 04, 2025	144	147.2	147.2	147.8	142.2	19,205
July 31, 2025	145.6	146.4	146.4	146.8	145.6	16,125
July 30, 2025	144	145.6	145.6	146	143.6	12,857
July 29, 2025	142.2	144.2	144.2	145	142.2	13,461
July 28, 2025	143.6	142.4	142.4	143.8	142.2	17,527
July 25, 2025	143.2	142.8	142.8	143.2	141.2	9,887
July 24, 2025	139	142.6	142.6	143	139	22,390
July 23, 2025	137	138.4	138.4	139	137	8,565
July 22, 2025	139.2	138.8	138.8	139.8	137.6	11,443
July 21, 2025	138.4	139.6	139.6	140	138.2	11,163
July 18, 2025	138.6	138.2	138.2	138.6	137.2	14,307
July 17, 2025	135	137.4	137.4	137.4	135	22,253
July 16, 2025	134.2	134.2	134.2	135.8	134.2	11,326
July 15, 2025	134	134.2	134.2	135.4	132.8	16,214
July 14, 2025	132	134.4	134.4	134.4	132	22,844
July 11, 2025	131.6	131.8	131.8	131.8	130.4	9,083
July 10, 2025	132.2	131.6	131.6	132.2	130.6	8,455
July 09, 2025	131.2	132.4	132.4	132.8	130.8	24,422
July 08, 2025	132	130.4	130.4	132.2	130.4	8,072
July 07, 2025	129	131	131	133	128.8	13,071
July 04, 2025	131.8	129.8	129.8	131.8	129.4	5,682
July 03, 2025	131.2	130.8	130.8	131.2	130	7,353
July 02, 2025	132.4	130.8	130.8	132.8	130.6	13,042
July 01, 2025	131	133	133	133	130	27,125
June 30, 2025	130.2	130.2	130.2	131	129	20,845
June 27, 2025	129.2	130.2	130.2	130.4	129	8,848
June 26, 2025	128	129.6	129.6	130.2	127.8	18,626
June 25, 2025	128.4	128.2	128.4	129	127.6	12,964
June 24, 2025	127.6	128	128	129.2	127.4	11,858
June 23, 2025	125.4	127.4	127.4	127.4	125.4	10,529
June 20, 2025	125.6	126.2	126.2	126.2	124.8	25,112
June 19, 2025	126	124.6	124.6	126	124.2	17,383
June 18, 2025	126.8	126.2	126.2	126.8	125.6	6,684
June 17, 2025	125.4	126.6	126.6	127	124.6	22,515
June 16, 2025	124.2	125.4	125.4	127.4	124	13,540
June 13, 2025	125.2	123.4	123.4	125.8	122.6	27,507
June 12, 2025	126.8	126.8	126.8	127.2	126	13,001
June 11, 2025	126.6	127	127	127.8	126.2	7,010
June 10, 2025	128	127	127	128.2	126.2	8,217
June 06, 2025	128	128	128	129	127.8	13,506
June 05, 2025	127.4	128	128	128	127	8,130
June 04, 2025	127	127	127	127.8	126.6	13,429
June 03, 2025	127.8	127	127	127.8	126.6	9,851
June 02, 2025	127.8	127.6	127.6	127.8	126.6	19,596
May 30, 2025	128.4	127.8	127.8	129.8	127.2	34,363
May 28, 2025	128.8	128.2	128.2	129.2	128.2	7,375
May 27, 2025	128.8	128.2	128.2	129.2	128	11,489
May 26, 2025	128	128.8	128.8	129.2	127.6	15,878
May 23, 2025	128	127.6	127.6	128	125.6	12,162
May 22, 2025	127.6	127.2	127.2	127.6	126.2	5,213
May 21, 2025	126.8	127.6	127.6	127.6	125.8	12,876

Burkhalter Holding AG (BRKN.SW) SIX