Advertisement
Burckhardt Compression Holding AG (BCHNZ.XC)
Cboe UK - Cboe UK Real Time Price. Currency in CHF
Follow
At close: 04:15PM GMT
Advertisement
Time Period:
Nov 12, 2023 - Nov 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 647.00 | 649.00 | 632.00 | 633.00 | 633.00 | 298 |
| Nov 11, 2024 | 657.00 | 657.00 | 649.00 | 652.00 | 652.00 | 200 |
| Nov 08, 2024 | 658.00 | 658.50 | 649.00 | 652.00 | 652.00 | 618 |
| Nov 07, 2024 | 652.00 | 663.00 | 651.00 | 658.00 | 658.00 | 422 |
| Nov 06, 2024 | 643.00 | 660.00 | 639.00 | 649.50 | 649.50 | 777 |
| Nov 05, 2024 | 629.00 | 649.00 | 626.00 | 641.00 | 641.00 | 652 |
| Nov 04, 2024 | 638.00 | 640.00 | 632.00 | 634.00 | 634.00 | 267 |
| Nov 01, 2024 | 634.00 | 640.00 | 631.50 | 640.00 | 640.00 | 168 |
| Oct 31, 2024 | 634.00 | 638.50 | 628.00 | 636.00 | 636.00 | 534 |
| Oct 30, 2024 | 650.00 | 650.00 | 636.00 | 637.00 | 637.00 | 228 |
| Oct 29, 2024 | 646.50 | 656.00 | 644.00 | 648.00 | 648.00 | 860 |
| Oct 28, 2024 | 631.00 | 636.00 | 630.00 | 636.00 | 636.00 | 112 |
| Oct 25, 2024 | 632.00 | 633.00 | 622.00 | 630.00 | 630.00 | 1,353 |
| Oct 24, 2024 | 635.00 | 640.00 | 634.00 | 638.00 | 638.00 | 167 |
| Oct 23, 2024 | 641.00 | 643.00 | 636.00 | 642.00 | 642.00 | 196 |
| Oct 22, 2024 | 642.00 | 644.00 | 637.50 | 641.00 | 641.00 | 248 |
| Oct 21, 2024 | 641.00 | 645.00 | 638.00 | 643.00 | 643.00 | 240 |
| Oct 18, 2024 | 638.00 | 644.00 | 634.00 | 641.00 | 641.00 | 524 |
| Oct 17, 2024 | 629.00 | 639.00 | 629.00 | 633.00 | 633.00 | 564 |
| Oct 16, 2024 | 624.00 | 634.00 | 623.00 | 627.00 | 627.00 | 455 |
| Oct 15, 2024 | 615.00 | 615.00 | 604.00 | 610.00 | 610.00 | 363 |
| Oct 14, 2024 | 610.00 | 613.00 | 605.00 | 611.00 | 611.00 | 66 |
| Oct 11, 2024 | 614.00 | 618.00 | 610.00 | 615.00 | 615.00 | 267 |
| Oct 10, 2024 | 617.00 | 620.00 | 608.00 | 613.50 | 613.50 | 302 |
| Oct 09, 2024 | 609.00 | 615.00 | 607.00 | 612.00 | 612.00 | 280 |
| Oct 08, 2024 | 605.00 | 612.00 | 599.00 | 609.00 | 609.00 | 330 |
| Oct 07, 2024 | 591.00 | 602.00 | 586.00 | 602.00 | 602.00 | 309 |
| Oct 04, 2024 | 595.00 | 595.00 | 584.00 | 592.00 | 592.00 | 276 |
| Oct 03, 2024 | 593.00 | 596.50 | 591.00 | 594.00 | 594.00 | 101 |
| Oct 02, 2024 | 598.00 | 601.50 | 595.00 | 600.50 | 600.50 | 134 |
| Oct 01, 2024 | 605.00 | 608.00 | 594.00 | 594.00 | 594.00 | 323 |
| Sep 30, 2024 | 601.00 | 606.00 | 592.00 | 602.00 | 602.00 | 110 |
| Sep 27, 2024 | 598.00 | 609.00 | 598.00 | 603.00 | 603.00 | 78 |
| Sep 26, 2024 | 593.00 | 596.00 | 588.00 | 595.00 | 595.00 | 366 |
| Sep 25, 2024 | 586.00 | 590.00 | 586.00 | 588.00 | 588.00 | 31 |
| Sep 24, 2024 | 586.00 | 588.00 | 582.00 | 584.00 | 584.00 | 105 |
| Sep 23, 2024 | 583.00 | 584.00 | 580.00 | 580.00 | 580.00 | 154 |
| Sep 20, 2024 | 589.00 | 593.00 | 580.00 | 593.00 | 593.00 | 434 |
| Sep 19, 2024 | 585.00 | 592.00 | 585.00 | 590.00 | 590.00 | 300 |
| Sep 18, 2024 | 584.00 | 584.00 | 575.00 | 580.00 | 580.00 | 228 |
| Sep 17, 2024 | 585.00 | 589.00 | 583.00 | 584.00 | 584.00 | 246 |
| Sep 16, 2024 | 587.00 | 589.00 | 582.00 | 585.00 | 585.00 | 395 |
| Sep 13, 2024 | 584.00 | 596.00 | 583.00 | 593.00 | 593.00 | 622 |
| Sep 12, 2024 | 586.00 | 590.00 | 579.00 | 583.00 | 583.00 | 350 |
| Sep 11, 2024 | 582.00 | 582.00 | 572.00 | 578.00 | 578.00 | 423 |
| Sep 10, 2024 | 580.00 | 580.00 | 573.00 | 578.00 | 578.00 | 810 |
| Sep 09, 2024 | 563.00 | 574.50 | 563.00 | 569.00 | 569.00 | 752 |
| Sep 06, 2024 | 564.00 | 576.00 | 562.00 | 566.00 | 566.00 | 415 |
| Sep 05, 2024 | 581.00 | 582.50 | 567.00 | 573.00 | 573.00 | 476 |
| Sep 04, 2024 | 583.00 | 589.00 | 576.00 | 583.00 | 583.00 | 229 |
| Sep 03, 2024 | 589.00 | 605.00 | 588.00 | 589.00 | 589.00 | 427 |
| Sep 02, 2024 | 600.00 | 600.00 | 590.00 | 598.00 | 598.00 | 214 |
| Aug 30, 2024 | 603.00 | 609.00 | 602.00 | 604.00 | 604.00 | 473 |
| Aug 29, 2024 | 591.00 | 602.00 | 591.00 | 601.50 | 601.50 | 194 |
| Aug 28, 2024 | 587.00 | 598.00 | 587.00 | 592.00 | 592.00 | 274 |
| Aug 27, 2024 | 585.00 | 586.00 | 579.00 | 585.00 | 585.00 | 33 |
| Aug 23, 2024 | 580.00 | 585.00 | 580.00 | 582.00 | 582.00 | 744 |
| Aug 22, 2024 | 582.50 | 584.00 | 578.00 | 581.00 | 581.00 | 108 |
| Aug 21, 2024 | 585.00 | 586.00 | 579.00 | 581.00 | 581.00 | 249 |
| Aug 20, 2024 | 587.50 | 588.00 | 583.00 | 583.00 | 583.00 | 76 |
| Aug 19, 2024 | 582.00 | 587.00 | 581.50 | 585.00 | 585.00 | 104 |
| Aug 16, 2024 | 583.00 | 586.00 | 577.00 | 582.00 | 582.00 | 261 |
| Aug 15, 2024 | 579.00 | 588.00 | 573.00 | 585.00 | 585.00 | 489 |
| Aug 14, 2024 | 585.00 | 588.00 | 575.00 | 579.00 | 579.00 | 1,039 |
| Aug 13, 2024 | 584.00 | 584.00 | 576.00 | 583.00 | 583.00 | 64 |
| Aug 12, 2024 | 583.00 | 587.00 | 582.00 | 584.00 | 584.00 | 235 |
| Aug 09, 2024 | 591.00 | 594.00 | 584.00 | 588.00 | 588.00 | 150 |
| Aug 08, 2024 | 585.00 | 588.00 | 578.00 | 586.00 | 586.00 | 334 |
| Aug 07, 2024 | 578.00 | 596.00 | 578.00 | 593.00 | 593.00 | 230 |
| Aug 06, 2024 | 577.00 | 583.00 | 568.00 | 577.00 | 577.00 | 392 |
| Aug 05, 2024 | 560.00 | 575.00 | 556.00 | 574.00 | 574.00 | 667 |
| Aug 02, 2024 | 605.00 | 605.00 | 583.00 | 586.00 | 586.00 | 344 |
| Aug 01, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Jul 31, 2024 | 610.00 | 617.00 | 607.00 | 615.00 | 615.00 | 210 |
| Jul 30, 2024 | 604.00 | 609.00 | 602.00 | 606.00 | 606.00 | 413 |
| Jul 29, 2024 | 600.00 | 610.00 | 600.00 | 605.50 | 605.50 | 374 |
| Jul 26, 2024 | 602.00 | 608.00 | 595.00 | 606.00 | 606.00 | 411 |
| Jul 25, 2024 | 596.00 | 602.00 | 590.00 | 600.50 | 600.50 | 390 |
| Jul 24, 2024 | 610.00 | 615.00 | 608.00 | 608.00 | 608.00 | 183 |
| Jul 23, 2024 | 616.00 | 620.00 | 615.00 | 615.00 | 615.00 | 297 |
| Jul 22, 2024 | 610.00 | 624.00 | 610.00 | 622.00 | 622.00 | 280 |
| Jul 19, 2024 | 606.00 | 613.00 | 601.00 | 611.00 | 611.00 | 455 |
| Jul 18, 2024 | 607.00 | 619.00 | 607.00 | 616.00 | 616.00 | 474 |
| Jul 17, 2024 | 613.00 | 613.00 | 603.00 | 607.00 | 607.00 | 355 |
| Jul 16, 2024 | 610.00 | 618.00 | 610.00 | 612.00 | 612.00 | 283 |
| Jul 15, 2024 | 616.00 | 623.50 | 610.00 | 612.00 | 612.00 | 234 |
| Jul 12, 2024 | 614.00 | 617.00 | 605.00 | 616.00 | 616.00 | 146 |
| Jul 11, 2024 | 596.00 | 612.00 | 594.00 | 610.00 | 610.00 | 671 |
| Jul 10, 2024 | 593.00 | 597.00 | 591.00 | 595.00 | 595.00 | 268 |
| Jul 09, 2024 | 597.00 | 601.50 | 591.00 | 593.00 | 593.00 | 1,091 |
| Jul 08, 2024 | 605.00 | 612.00 | 601.00 | 608.00 | 608.00 | 491 |
| Jul 05, 2024 | 619.00 | 620.00 | 614.00 | 614.00 | 614.00 | 256 |
| Jul 04, 2024 | 610.00 | 614.00 | 609.00 | 612.00 | 612.00 | 259 |
| Jul 03, 2024 | 605.00 | 611.00 | 602.00 | 610.00 | 610.00 | 390 |
| Jul 02, 2024 | 594.00 | 598.00 | 588.00 | 597.00 | 597.00 | 224 |
| Jul 01, 2024 | 596.00 | 599.00 | 590.00 | 596.00 | 596.00 | 608 |
| Jun 28, 2024 | 594.00 | 598.00 | 585.00 | 590.00 | 590.00 | 322 |
| Jun 27, 2024 | 587.00 | 598.00 | 587.00 | 592.00 | 592.00 | 337 |
| Jun 26, 2024 | 587.00 | 593.00 | 580.00 | 585.50 | 585.50 | 608 |
| Jun 25, 2024 | 584.00 | 586.00 | 579.00 | 585.00 | 585.00 | 415 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.