TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Burkhalter Holding AG (0QO2.L)

LSE - LSE Delayed Price. Currency in CHF

Add to watchlist

99.20

-1.40

(-1.39%)

At close: 11:30AM BST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.00	0.00	0.00	99.20	99.20	8,778
May 03, 2024	100.20	100.20	99.90	99.90	99.90	30
May 02, 2024	100.60	100.60	100.60	100.60	100.60	100
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	100.80	101.00	100.80	100.80	100.80	201
Apr 29, 2024	100.40	100.60	100.40	100.40	100.40	310
Apr 26, 2024	100.40	100.40	100.40	100.40	100.40	331
Apr 25, 2024	100.00	100.80	99.70	99.70	99.70	678
Apr 24, 2024	99.80	100.00	99.80	100.00	100.00	375
Apr 23, 2024	98.82	99.20	98.82	99.20	99.20	678
Apr 22, 2024	97.70	98.79	97.70	98.20	98.20	1,229
Apr 19, 2024	97.20	97.90	97.20	97.90	97.90	1,608
Apr 18, 2024	98.30	98.65	98.10	98.10	98.10	648
Apr 17, 2024	98.62	99.38	98.40	99.38	99.38	309
Apr 16, 2024	98.30	98.93	98.30	98.60	98.60	779
Apr 15, 2024	99.00	99.41	98.61	99.07	99.07	999
Apr 12, 2024	100.11	100.60	99.20	99.20	99.20	346
Apr 11, 2024	99.50	99.58	99.50	99.50	99.50	432
Apr 10, 2024	98.80	98.96	98.80	98.96	98.96	751
Apr 09, 2024	98.40	98.60	98.00	98.50	98.50	764
Apr 08, 2024	97.80	97.80	97.30	97.30	97.30	71
Apr 05, 2024	97.00	97.00	96.00	96.00	96.00	121
Apr 04, 2024	97.30	98.36	97.30	97.60	97.60	258
Apr 03, 2024	96.50	96.50	96.50	96.50	96.50	299
Apr 02, 2024	96.10	97.50	96.10	97.39	97.39	496
Mar 28, 2024	97.52	97.70	97.52	97.70	97.70	122
Mar 27, 2024	97.50	97.90	97.50	97.90	97.90	764
Mar 26, 2024	99.72	99.72	97.80	98.70	98.70	179
Mar 25, 2024	101.00	101.00	98.67	101.00	101.00	530
Mar 22, 2024	97.70	98.31	97.40	97.57	97.57	381
Mar 21, 2024	98.00	98.00	98.00	98.00	98.00	370
Mar 20, 2024	97.60	97.84	97.50	97.50	97.50	384
Mar 19, 2024	97.80	97.87	97.51	97.87	97.87	141
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	96.62	96.62	95.40	95.40	95.40	111
Mar 14, 2024	95.30	95.73	95.30	95.60	95.60	385
Mar 13, 2024	95.30	95.70	94.97	95.27	95.27	434
Mar 12, 2024	94.60	94.60	94.60	94.60	94.60	66
Mar 11, 2024	93.80	94.30	93.80	93.87	93.87	86
Mar 08, 2024	94.30	94.50	94.05	94.05	94.05	112
Mar 07, 2024	93.50	94.50	93.50	94.50	94.50	42
Mar 06, 2024	92.75	93.20	92.75	93.20	93.20	245
Mar 05, 2024	93.20	93.80	92.41	93.06	93.06	519
Mar 04, 2024	91.50	92.12	91.50	92.12	92.12	277
Mar 01, 2024	91.90	92.20	91.90	92.20	92.20	148
Feb 29, 2024	91.50	91.81	90.80	91.80	91.80	4,260
Feb 28, 2024	91.02	91.10	91.02	91.10	91.10	91
Feb 27, 2024	91.80	91.80	90.80	91.79	91.79	282
Feb 26, 2024	91.90	93.21	91.39	91.56	91.56	310
Feb 23, 2024	93.52	93.52	93.20	93.50	93.50	68
Feb 22, 2024	93.00	93.10	92.78	92.99	92.99	305
Feb 21, 2024	91.00	93.01	91.00	93.01	93.01	200
Feb 20, 2024	91.30	91.30	90.90	90.99	90.99	151
Feb 19, 2024	90.30	91.40	90.30	91.40	91.40	450
Feb 16, 2024	90.80	90.80	90.60	90.60	90.60	18
Feb 15, 2024	90.90	92.01	90.90	92.01	92.01	6
Feb 14, 2024	89.30	90.00	89.30	89.99	89.99	216
Feb 13, 2024	89.20	89.50	88.39	89.28	89.28	518
Feb 12, 2024	88.20	90.20	88.20	89.38	89.38	1,377
Feb 09, 2024	88.40	89.01	88.40	88.40	88.40	457
Feb 08, 2024	87.50	89.90	87.50	89.90	89.90	756
Feb 07, 2024	88.70	88.70	88.00	88.30	88.30	640
Feb 06, 2024	88.50	88.50	87.20	87.20	87.20	214
Feb 05, 2024	89.20	89.78	88.60	88.60	88.60	106
Feb 02, 2024	88.40	88.40	88.40	88.40	88.40	4
Feb 01, 2024	88.80	88.90	88.80	88.90	88.90	87
Jan 31, 2024	88.21	89.40	88.20	88.38	88.38	87
Jan 30, 2024	89.76	90.00	89.10	89.26	89.26	1,118
Jan 29, 2024	88.40	89.21	88.40	89.00	89.00	309
Jan 26, 2024	88.00	89.11	88.00	89.11	89.11	241
Jan 25, 2024	89.20	89.20	88.42	88.60	88.60	316
Jan 24, 2024	90.30	90.30	89.60	89.70	89.70	90
Jan 23, 2024	90.20	91.40	90.20	90.80	90.80	405
Jan 22, 2024	90.00	91.10	90.00	90.59	90.59	296
Jan 19, 2024	91.90	91.90	90.60	90.60	90.60	216
Jan 18, 2024	91.00	91.35	91.00	91.30	91.30	96
Jan 17, 2024	91.10	91.70	91.00	91.47	91.47	400
Jan 16, 2024	91.90	91.90	91.30	91.70	91.70	464
Jan 15, 2024	93.20	93.20	91.80	92.25	92.25	246
Jan 12, 2024	91.60	93.00	91.60	92.60	92.60	827
Jan 11, 2024	90.30	91.70	90.30	91.10	91.10	1,050
Jan 10, 2024	90.10	90.50	88.60	89.91	89.91	533
Jan 09, 2024	90.30	90.70	90.10	90.40	90.40	284
Jan 08, 2024	90.00	91.61	90.00	91.61	91.61	649
Jan 05, 2024	89.30	90.88	89.30	90.80	90.80	490
Jan 04, 2024	90.20	91.90	89.70	89.92	89.92	337
Jan 03, 2024	91.00	91.00	89.50	89.80	89.80	321
Jan 02, 2024	-	-	-	-	-	-
Dec 29, 2023	92.30	93.30	92.30	92.70	92.70	260
Dec 28, 2023	93.20	93.20	92.84	93.10	93.10	1,387
Dec 27, 2023	92.60	92.60	91.90	92.30	92.30	54
Dec 22, 2023	93.90	93.90	93.30	93.60	93.60	23
Dec 21, 2023	93.10	93.90	93.10	93.70	93.70	404
Dec 20, 2023	92.10	93.50	92.00	93.50	93.50	861
Dec 19, 2023	91.20	92.30	91.00	92.30	92.30	682
Dec 18, 2023	89.70	90.55	89.70	90.50	90.50	393
Dec 15, 2023	91.50	92.00	91.10	91.80	91.80	1,811
Dec 14, 2023	90.10	90.50	90.10	90.30	90.30	137
Dec 13, 2023	89.40	90.10	89.40	89.90	89.90	323
Dec 12, 2023	89.40	89.40	88.60	89.00	89.00	173
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,213.62-77.00(-0.35%)

S&P 5005,187.06-0.64(-0.01%)

DOW39,046.52+162.26(+0.42%)

CAD/USD0.7283-0.0003(-0.04%)

CRUDE OIL79.11+0.73(+0.93%)

Bitcoin CAD85,550.33-1,124.81(-1.30%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Burkhalter Holding AG (0QO2.L)

S&P/TSX
22,213.62
-77.00(-0.35%)

S&P 500
5,187.06
-0.64(-0.01%)

DOW
39,046.52
+162.26(+0.42%)

CAD/USD
0.7283
-0.0003(-0.04%)

CRUDE OIL
79.11
+0.73(+0.93%)

Bitcoin CAD
85,550.33
-1,124.81(-1.30%)