Cboe UK CHF

Burkhalter Holding AG (BRKNZ.XC)

Compare
96.30 +2.50 (+2.67%)
As of 9:32:20 AM GMT. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 95.90 96.30 95.90 96.30 96.30 47
Jan 9, 2025 94.50 95.70 92.90 93.80 93.80 247
Jan 8, 2025 92.50 94.00 92.50 94.00 94.00 230
Jan 7, 2025 92.00 92.50 91.60 92.30 92.30 157
Jan 6, 2025 92.30 92.30 91.10 91.10 91.10 526
Jan 3, 2025 91.20 92.65 91.20 92.65 92.65 412
Jan 2, 2025 90.90 90.90 90.90 90.90 90.90 -
Dec 31, 2024 90.90 90.90 90.90 90.90 90.90 -
Dec 30, 2024 90.80 91.00 90.80 90.90 90.90 12
Dec 27, 2024 90.00 91.20 90.00 91.10 91.10 148
Dec 24, 2024 89.60 89.60 89.60 89.60 89.60 -
Dec 23, 2024 90.30 90.40 89.50 89.60 89.60 117
Dec 20, 2024 88.50 89.60 88.50 89.60 89.60 53
Dec 19, 2024 88.40 88.60 88.40 88.40 88.40 22
Dec 18, 2024 89.30 89.30 88.50 88.50 88.50 67
Dec 17, 2024 88.70 89.20 88.60 89.20 89.20 135
Dec 16, 2024 89.50 89.50 89.00 89.20 89.20 208
Dec 13, 2024 91.20 91.20 90.65 91.10 91.10 107
Dec 12, 2024 91.70 91.70 89.80 91.20 91.20 423
Dec 11, 2024 90.70 92.10 90.70 91.45 91.45 112
Dec 10, 2024 90.70 91.60 90.70 91.20 91.20 335
Dec 9, 2024 91.10 91.10 90.60 90.80 90.80 28
Dec 6, 2024 91.70 91.75 91.40 91.60 91.60 97
Dec 5, 2024 93.20 93.70 91.60 92.20 92.20 438
Dec 4, 2024 92.90 92.90 92.40 92.40 92.40 138
Dec 3, 2024 91.60 92.30 91.20 92.15 92.15 80
Dec 2, 2024 91.70 91.70 91.60 91.60 91.60 39
Nov 29, 2024 91.50 91.60 91.10 91.20 91.20 5
Nov 28, 2024 91.50 91.50 91.30 91.50 91.50 143
Nov 27, 2024 90.00 91.60 90.00 91.50 91.50 373
Nov 26, 2024 90.70 91.35 90.70 91.30 91.30 48
Nov 25, 2024 91.60 91.70 90.90 91.30 91.30 199
Nov 22, 2024 89.90 90.40 89.90 90.10 90.10 85
Nov 21, 2024 89.70 90.20 89.60 90.20 90.20 128
Nov 20, 2024 91.30 91.30 89.60 89.65 89.65 420
Nov 19, 2024 89.70 90.20 89.40 90.20 90.20 76
Nov 18, 2024 90.80 91.30 89.60 91.20 91.20 343
Nov 15, 2024 88.90 89.00 88.40 88.90 88.90 217
Nov 14, 2024 88.10 88.55 87.90 88.55 88.55 103
Nov 13, 2024 88.25 88.25 87.60 87.60 87.60 78
Nov 12, 2024 89.60 89.65 88.20 88.20 88.20 194
Nov 11, 2024 89.00 90.10 88.70 90.00 90.00 160
Nov 8, 2024 88.60 89.40 88.40 89.10 89.10 220
Nov 7, 2024 88.90 88.95 88.80 88.90 88.90 54
Nov 6, 2024 89.20 89.90 88.50 88.80 88.80 387
Nov 5, 2024 88.80 89.00 88.70 88.70 88.70 47
Nov 4, 2024 89.00 89.90 88.65 89.10 89.10 159
Nov 1, 2024 89.00 89.10 88.40 88.70 88.70 399
Oct 31, 2024 89.10 89.10 88.65 88.85 88.85 248
Oct 30, 2024 89.70 89.90 89.30 89.30 89.30 190
Oct 29, 2024 90.70 90.70 90.70 90.70 90.70 -
Oct 28, 2024 91.50 91.50 90.30 90.70 90.70 145
Oct 25, 2024 90.95 92.60 90.95 91.50 91.50 324
Oct 24, 2024 90.40 90.90 90.30 90.90 90.90 160
Oct 23, 2024 91.10 91.80 91.00 91.60 91.60 45
Oct 22, 2024 91.55 91.80 91.55 91.80 91.80 94
Oct 21, 2024 92.00 92.00 91.90 92.00 92.00 46
Oct 18, 2024 92.00 92.40 91.80 92.10 92.10 758
Oct 17, 2024 91.90 92.20 91.70 91.70 91.70 73
Oct 16, 2024 91.70 91.80 91.50 91.70 91.70 53
Oct 15, 2024 91.60 91.80 91.60 91.80 91.80 19
Oct 14, 2024 91.40 91.50 91.25 91.45 91.45 32
Oct 11, 2024 91.20 91.40 90.70 91.10 91.10 92
Oct 10, 2024 90.90 91.90 90.90 91.20 91.20 154
Oct 9, 2024 90.60 90.95 90.30 90.95 90.95 91
Oct 8, 2024 90.30 90.80 90.30 90.65 90.65 241
Oct 7, 2024 90.20 91.00 90.20 90.95 90.95 201
Oct 4, 2024 89.00 90.00 89.00 89.70 89.70 413
Oct 3, 2024 89.65 89.65 88.60 88.60 88.60 87
Oct 2, 2024 89.40 89.80 89.40 89.80 89.80 124
Oct 1, 2024 89.50 89.60 88.90 88.90 88.90 30
Sep 30, 2024 89.10 89.60 89.10 89.60 89.60 75
Sep 27, 2024 89.70 90.00 89.70 89.85 89.85 11
Sep 26, 2024 90.30 90.30 89.40 89.40 89.40 169
Sep 25, 2024 88.40 89.30 88.00 89.10 89.10 198
Sep 24, 2024 89.40 89.40 87.60 87.80 87.80 272
Sep 23, 2024 89.60 89.70 89.20 89.55 89.55 191
Sep 20, 2024 89.40 89.70 88.90 89.50 89.50 347
Sep 19, 2024 89.00 89.90 89.00 89.60 89.60 409
Sep 18, 2024 87.95 88.60 87.80 88.40 88.40 85
Sep 17, 2024 88.55 88.80 87.50 87.65 87.65 243
Sep 16, 2024 87.35 89.50 87.35 88.25 88.25 362
Sep 13, 2024 87.40 87.90 87.40 87.50 87.50 132
Sep 12, 2024 87.55 87.75 87.50 87.70 87.70 109
Sep 11, 2024 88.00 88.60 87.70 87.80 87.80 114
Sep 10, 2024 87.80 88.10 87.70 87.85 87.85 118
Sep 9, 2024 88.50 88.60 87.40 87.50 87.50 150
Sep 6, 2024 88.40 88.70 88.30 88.30 88.30 83
Sep 5, 2024 88.50 88.80 88.10 88.60 88.60 123
Sep 4, 2024 88.25 89.70 88.25 89.60 89.60 177
Sep 3, 2024 89.60 89.70 88.40 89.10 89.10 196
Sep 2, 2024 90.00 90.80 89.90 90.40 90.40 78
Aug 30, 2024 90.10 91.00 89.60 90.90 90.90 126
Aug 29, 2024 89.20 89.50 89.00 89.25 89.25 153
Aug 28, 2024 88.90 89.30 88.90 89.30 89.30 41
Aug 27, 2024 89.50 89.50 88.75 89.05 89.05 116
Aug 23, 2024 90.80 90.80 89.95 90.80 90.80 636
Aug 22, 2024 90.80 90.80 90.20 90.50 90.50 50
Aug 21, 2024 90.55 91.20 89.50 89.50 89.50 76
Aug 20, 2024 89.80 90.65 89.80 89.90 89.90 126
Aug 19, 2024 90.40 90.80 89.00 89.60 89.60 120
Aug 16, 2024 89.60 90.40 89.00 90.40 90.40 211
Aug 15, 2024 88.20 89.15 88.20 89.15 89.15 90
Aug 14, 2024 87.40 88.90 87.40 88.90 88.90 99
Aug 13, 2024 87.70 87.70 87.70 87.70 87.70 32
Aug 12, 2024 87.60 87.60 87.10 87.10 87.10 81
Aug 9, 2024 87.50 87.50 87.30 87.50 87.50 59
Aug 8, 2024 87.10 87.50 87.10 87.35 87.35 91
Aug 7, 2024 88.00 88.70 87.25 87.60 87.60 157
Aug 6, 2024 87.90 88.10 86.80 87.80 87.80 186
Aug 5, 2024 84.40 85.95 84.00 85.95 85.95 129
Aug 2, 2024 88.00 88.40 86.20 86.30 86.30 552
Aug 1, 2024 88.80 88.80 88.80 88.80 88.80 -
Jul 31, 2024 89.30 89.30 88.80 88.80 88.80 48
Jul 30, 2024 89.10 89.50 88.90 89.10 89.10 48
Jul 29, 2024 89.20 89.20 88.60 88.90 88.90 35
Jul 26, 2024 89.15 89.20 88.70 89.00 89.00 45
Jul 25, 2024 88.70 88.80 87.50 88.80 88.80 59
Jul 24, 2024 89.60 89.60 89.20 89.60 89.60 56
Jul 23, 2024 89.40 89.40 89.25 89.25 89.25 130
Jul 22, 2024 88.70 89.40 88.70 89.40 89.40 115
Jul 19, 2024 88.40 88.40 88.00 88.00 88.00 45
Jul 18, 2024 89.00 89.20 87.50 88.55 88.55 562
Jul 17, 2024 89.80 89.80 88.60 89.00 89.00 250
Jul 16, 2024 90.00 90.40 89.85 89.90 89.90 88
Jul 15, 2024 90.40 90.40 90.10 90.35 90.35 54
Jul 12, 2024 90.10 90.60 89.75 90.30 90.30 166
Jul 11, 2024 89.30 90.20 89.30 90.20 90.20 155
Jul 10, 2024 89.80 90.00 89.70 90.00 90.00 39
Jul 9, 2024 90.60 90.70 90.20 90.40 90.40 100
Jul 8, 2024 90.50 90.80 90.50 90.50 90.50 140
Jul 5, 2024 91.40 91.40 90.40 90.40 90.40 143
Jul 4, 2024 91.50 91.50 91.30 91.35 91.35 22
Jul 3, 2024 90.90 91.15 90.50 91.15 91.15 77
Jul 2, 2024 91.00 91.50 90.60 91.00 91.00 93
Jul 1, 2024 92.30 92.30 90.60 90.80 90.80 348
Jun 28, 2024 90.60 92.00 90.50 92.00 92.00 65
Jun 27, 2024 90.70 91.20 90.60 90.80 90.80 99
Jun 26, 2024 91.80 92.00 90.00 90.20 90.20 188
Jun 25, 2024 92.20 92.70 92.20 92.40 92.40 266
Jun 24, 2024 92.10 92.90 92.10 92.80 92.80 181
Jun 21, 2024 92.10 92.70 91.75 92.50 92.50 796
Jun 20, 2024 92.90 93.00 92.80 93.00 93.00 74
Jun 19, 2024 91.95 91.95 91.80 91.95 91.95 29
Jun 18, 2024 91.10 91.80 91.10 91.50 91.50 62
Jun 17, 2024 90.70 91.40 90.10 91.10 91.10 408
Jun 14, 2024 90.35 90.40 89.50 89.90 89.90 280
Jun 13, 2024 91.70 91.80 90.60 90.60 90.60 325
Jun 12, 2024 90.60 91.60 90.50 91.60 91.60 119
Jun 11, 2024 91.90 91.90 90.70 91.00 91.00 143
Jun 10, 2024 92.00 92.00 91.00 91.00 91.00 41
Jun 7, 2024 92.60 92.70 92.00 92.20 92.20 138
Jun 6, 2024 92.90 92.90 92.40 92.65 92.65 63
Jun 5, 2024 93.20 93.20 92.60 92.60 92.60 64
Jun 4, 2024 92.90 92.90 92.00 92.80 92.80 162
Jun 3, 2024 92.70 93.00 92.10 92.30 92.30 492
May 31, 2024 92.40 92.40 92.20 92.20 92.20 7
May 30, 2024 91.70 93.00 91.70 92.20 92.20 174
May 29, 2024 92.40 93.00 91.55 91.60 91.60 172
May 28, 2024 93.10 93.10 92.30 92.40 92.40 80
May 24, 2024 94.00 94.00 93.40 93.90 93.90 120
May 23, 2024 93.80 94.00 93.30 93.50 93.50 209
May 22, 2024 93.70 93.70 93.20 93.40 93.40 667
May 21, 2024 93.90 93.90 92.00 92.35 92.35 510
May 20, 2024 93.90 93.90 93.90 93.90 93.90 -
May 17, 2024 95.80 95.80 93.80 93.90 93.90 331
May 16, 2024 4.45 Dividend
May 16, 2024 97.20 97.30 95.60 95.60 95.60 368
May 15, 2024 99.00 99.40 98.80 99.10 94.65 307
May 14, 2024 99.10 99.30 98.90 98.90 94.46 127
May 13, 2024 99.20 99.35 98.60 99.15 94.70 43
May 10, 2024 98.90 99.00 98.90 99.00 94.55 438
May 9, 2024 98.45 98.45 98.45 98.45 94.03 -
May 8, 2024 99.40 99.40 98.45 98.45 94.03 215
May 7, 2024 99.00 99.20 98.70 99.10 94.65 234
May 3, 2024 100.20 100.20 99.40 99.70 95.22 86
May 2, 2024 100.60 101.00 99.60 100.30 95.80 228
May 1, 2024 101.00 101.00 101.00 101.00 96.46 -
Apr 30, 2024 100.40 101.00 100.40 101.00 96.46 106
Apr 29, 2024 100.40 100.80 100.40 100.50 95.99 78
Apr 26, 2024 99.80 100.40 99.80 99.80 95.32 41
Apr 25, 2024 100.60 100.60 99.90 99.90 95.41 168
Apr 24, 2024 99.30 99.30 99.30 99.30 94.84 6
Apr 23, 2024 99.00 99.00 98.70 99.00 94.55 120
Apr 22, 2024 99.00 99.00 98.30 98.30 93.89 90
Apr 19, 2024 98.00 98.00 97.20 97.45 93.07 144
Apr 18, 2024 99.20 99.20 98.10 98.10 93.69 124
Apr 17, 2024 99.50 99.50 98.40 98.60 94.17 228
Apr 16, 2024 98.20 98.80 98.10 98.70 94.27 166
Apr 15, 2024 99.70 99.70 98.60 98.60 94.17 76
Apr 12, 2024 99.60 100.60 99.50 99.55 95.08 176
Apr 11, 2024 99.50 99.80 98.90 99.65 95.18 98
Apr 10, 2024 98.35 99.10 98.30 99.10 94.65 124
Apr 9, 2024 99.05 99.05 98.60 98.80 94.36 43
Apr 8, 2024 97.00 98.00 96.80 97.90 93.50 83
Apr 5, 2024 96.00 96.90 95.80 96.90 92.55 120
Apr 4, 2024 97.60 98.30 97.20 97.30 92.93 64
Apr 3, 2024 95.80 96.80 95.40 96.80 92.45 239
Apr 2, 2024 97.30 97.30 96.20 96.20 91.88 201
Mar 28, 2024 97.50 98.00 97.50 97.90 93.50 47
Mar 27, 2024 97.70 97.90 97.30 97.70 93.31 67
Mar 26, 2024 100.80 100.80 98.10 98.20 93.79 426
Mar 25, 2024 98.20 100.90 98.20 100.40 95.89 398
Mar 22, 2024 97.90 98.20 97.50 97.60 93.22 110
Mar 21, 2024 97.60 98.10 97.50 98.00 93.60 66
Mar 20, 2024 97.60 97.85 97.60 97.85 93.46 51
Mar 19, 2024 97.10 98.30 97.10 97.80 93.41 163
Mar 18, 2024 96.10 96.80 96.10 96.50 92.17 214
Mar 15, 2024 95.40 97.60 95.40 97.60 93.22 185
Mar 14, 2024 95.70 95.90 95.30 95.35 91.07 142
Mar 13, 2024 95.30 95.50 95.10 95.10 90.83 125
Mar 12, 2024 94.80 94.80 94.40 94.40 90.16 9
Mar 11, 2024 94.20 94.80 93.40 93.80 89.59 177
Mar 8, 2024 94.50 94.50 94.00 94.10 89.87 67
Mar 7, 2024 93.80 94.00 93.70 94.00 89.78 72
Mar 6, 2024 92.80 93.10 92.30 93.10 88.92 62
Mar 5, 2024 93.40 93.40 92.10 92.60 88.44 87
Mar 4, 2024 92.00 92.30 91.70 92.30 88.16 147
Mar 1, 2024 91.35 92.00 91.35 91.50 87.39 52
Feb 29, 2024 91.30 91.80 90.80 91.15 87.06 193
Feb 28, 2024 91.00 91.60 90.70 91.30 87.20 203
Feb 27, 2024 91.20 91.40 90.60 91.20 87.10 183
Feb 26, 2024 93.50 93.50 91.30 91.30 87.20 350
Feb 23, 2024 93.70 93.70 93.20 93.20 89.01 44
Feb 22, 2024 92.50 93.10 92.50 93.10 88.92 101
Feb 21, 2024 91.50 92.50 91.50 92.50 88.35 168
Feb 20, 2024 91.40 92.00 90.80 91.00 86.91 301
Feb 19, 2024 90.90 91.60 90.90 91.40 87.30 86
Feb 16, 2024 91.05 91.05 90.70 90.90 86.82 55
Feb 15, 2024 90.50 91.90 90.50 91.55 87.44 68
Feb 14, 2024 89.80 89.90 89.30 89.75 85.72 108
Feb 13, 2024 89.40 89.40 88.60 89.30 85.29 54
Feb 12, 2024 89.00 90.20 88.75 89.95 85.91 333
Feb 9, 2024 89.60 89.60 87.60 88.60 84.62 76
Feb 8, 2024 89.20 89.60 89.00 89.30 85.29 75
Feb 7, 2024 87.50 89.10 87.10 88.00 84.05 141
Feb 6, 2024 89.30 89.30 87.10 87.65 83.71 126
Feb 5, 2024 89.00 89.00 88.40 88.65 84.67 165
Feb 2, 2024 88.50 89.10 88.40 89.10 85.10 45
Feb 1, 2024 87.80 88.80 87.80 88.75 84.76 138
Jan 31, 2024 88.70 88.90 87.80 88.30 84.33 315
Jan 30, 2024 89.10 89.80 88.90 89.65 85.62 169
Jan 29, 2024 88.75 89.30 88.50 88.50 84.53 191
Jan 26, 2024 88.75 88.95 88.00 88.50 84.53 216
Jan 25, 2024 89.65 89.65 88.40 88.40 84.43 198
Jan 24, 2024 90.30 90.35 89.20 89.30 85.29 179
Jan 23, 2024 90.30 91.80 90.30 90.60 86.53 292
Jan 22, 2024 90.50 90.90 90.50 90.90 86.82 78
Jan 19, 2024 92.00 92.00 90.70 90.70 86.63 21
Jan 18, 2024 91.45 91.50 91.45 91.50 87.39 21
Jan 17, 2024 91.10 91.30 91.00 91.30 87.20 160
Jan 16, 2024 91.80 91.80 91.10 91.60 87.49 98
Jan 15, 2024 93.10 93.10 92.10 92.10 87.96 12
Jan 12, 2024 92.20 93.00 92.05 92.55 88.39 363
Jan 11, 2024 90.20 92.00 90.20 91.40 87.30 226
Jan 10, 2024 90.10 90.20 88.60 89.10 85.10 439