Bucher Industries AG (0QQN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Bucher Industries AG

Date Open High Low Close* Volume
01/07/2022 32,960.00p 33,740.00p 32,960.00p 45,954.06p 610
30/06/2022 33,140.00p 33,240.00p 32,700.00p 45,954.06p 405
29/06/2022 45,954.06p 45,954.06p 33,960.00p 45,954.06p 1134
28/06/2022 34,620.00p 34,633.46p 34,160.00p 45,954.06p 563
27/06/2022 35,280.00p 35,280.00p 34,460.00p 45,954.06p 4089
24/06/2022 34,480.00p 34,680.00p 34,240.00p 45,954.06p 818
23/06/2022 33,960.00p 34,220.00p 33,780.00p 45,954.06p 954
22/06/2022 34,900.00p 34,900.00p 33,812.22p 45,954.06p 6344
21/06/2022 34,500.00p 34,980.00p 34,488.53p 45,954.06p 803
20/06/2022 34,300.00p 34,300.00p 33,980.00p 45,954.06p 415
17/06/2022 34,640.00p 35,220.00p 34,200.00p 45,954.06p 1719
16/06/2022 35,600.00p 35,600.00p 34,280.00p 45,954.06p 1701
15/06/2022 35,640.00p 36,180.00p 35,480.00p 45,954.06p 749
14/06/2022 35,540.00p 35,820.00p 35,160.00p 45,954.06p 1667
13/06/2022 36,180.00p 36,180.00p 35,340.00p 45,954.06p 229
10/06/2022 36,900.00p 36,900.00p 36,420.00p 45,954.06p 439
09/06/2022 37,160.00p 37,820.00p 37,088.53p 45,954.06p 387
08/06/2022 37,580.00p 37,660.00p 37,280.00p 45,954.06p 605
07/06/2022 37,340.00p 37,600.00p 37,169.25p 45,954.06p 621
06/06/2022 35,940.00p 36,613.82p 36,613.82p 45,954.06p 0
01/06/2022 35,940.00p 37,240.00p 35,920.00p 45,954.06p 2041
31/05/2022 35,120.00p 35,920.00p 35,120.00p 45,954.06p 3177
27/05/2022 33,900.00p 34,340.00p 33,640.00p 45,954.06p 1226
26/05/2022 33,540.00p 33,139.80p 33,139.80p 45,954.06p 0
25/05/2022 33,540.00p 33,600.00p 32,920.00p 45,954.06p 1191
24/05/2022 33,240.00p 33,960.00p 33,240.00p 45,954.06p 786
23/05/2022 33,780.00p 33,780.00p 33,260.00p 45,954.06p 562
20/05/2022 33,700.00p 34,280.00p 33,419.33p 45,954.06p 1312
19/05/2022 32,860.00p 33,440.00p 32,296.77p 45,954.06p 1108
18/05/2022 34,140.00p 34,140.00p 33,216.68p 45,954.06p 786
17/05/2022 33,380.00p 33,760.00p 33,340.00p 45,954.06p 1064
16/05/2022 33,600.00p 33,600.00p 33,040.00p 45,954.06p 37614
13/05/2022 33,100.00p 33,380.00p 33,040.00p 45,954.06p 257
12/05/2022 32,040.00p 32,700.00p 32,000.00p 45,954.06p 934
11/05/2022 32,620.00p 32,840.00p 32,380.00p 45,954.06p 704
10/05/2022 32,700.00p 33,200.00p 32,340.00p 45,954.06p 514
09/05/2022 32,640.00p 32,640.00p 32,000.00p 45,954.06p 843
06/05/2022 33,460.00p 33,780.00p 32,900.00p 45,954.06p 324
05/05/2022 34,720.00p 34,840.00p 33,740.00p 45,954.06p 1123
04/05/2022 34,040.00p 34,180.00p 33,640.00p 45,954.06p 921
03/05/2022 34,840.00p 34,880.00p 33,800.00p 45,954.06p 1607
29/04/2022 35,880.00p 36,100.00p 35,200.00p 45,954.06p 1085
28/04/2022 37,160.00p 37,160.00p 34,940.00p 45,954.06p 917
27/04/2022 34,800.00p 35,680.00p 34,640.00p 45,954.06p 873
26/04/2022 36,380.00p 36,380.00p 35,139.29p 45,954.06p 1115
25/04/2022 36,580.00p 36,580.00p 35,940.00p 45,954.06p 1365
22/04/2022 37,440.00p 37,753.75p 37,023.70p 45,954.06p 1109
21/04/2022 37,120.00p 38,120.00p 37,000.00p 45,954.06p 967
20/04/2022 36,800.00p 36,940.00p 36,460.00p 45,954.06p 917
19/04/2022 36,420.00p 36,780.00p 36,200.00p 45,954.06p 1074
14/04/2022 35,960.00p 36,600.00p 35,960.00p 45,954.06p 1900
13/04/2022 36,460.00p 36,940.00p 36,240.00p 45,954.06p 725
12/04/2022 36,440.00p 36,720.00p 36,200.00p 45,954.06p 1637
11/04/2022 36,780.00p 37,140.00p 36,260.00p 45,954.06p 678
08/04/2022 36,480.00p 36,720.00p 36,260.00p 45,954.06p 976
07/04/2022 35,900.00p 36,260.00p 35,880.00p 45,954.06p 1297
06/04/2022 35,620.00p 35,620.00p 35,020.00p 45,954.06p 1256
05/04/2022 36,780.00p 36,780.00p 35,695.54p 45,954.06p 1598
04/04/2022 36,780.00p 36,820.00p 36,536.35p 45,954.06p 4376
01/04/2022 37,560.00p 37,560.00p 37,120.00p 45,954.06p 1230
31/03/2022 38,400.00p 38,460.00p 37,380.00p 45,954.06p 1908
30/03/2022 39,360.00p 39,360.00p 38,420.00p 45,954.06p 268
29/03/2022 38,360.00p 39,600.00p 38,360.00p 45,954.06p 33518
28/03/2022 38,220.00p 38,500.00p 38,040.00p 45,954.06p 23341
25/03/2022 37,940.00p 38,220.00p 37,740.00p 45,954.06p 1132
24/03/2022 38,140.00p 38,480.00p 37,700.00p 45,954.06p 1271
23/03/2022 38,660.00p 38,880.00p 38,100.00p 45,954.06p 781
22/03/2022 38,780.00p 38,880.00p 38,480.00p 45,954.06p 342
21/03/2022 38,400.00p 38,799.22p 38,120.00p 45,954.06p 1224
18/03/2022 37,980.00p 38,220.00p 37,560.00p 45,954.06p 1274
17/03/2022 38,400.00p 38,480.00p 37,520.00p 45,954.06p 16740
16/03/2022 37,320.00p 37,980.00p 37,080.00p 45,954.06p 1018
15/03/2022 36,520.00p 36,640.00p 36,040.00p 45,954.06p 1230
14/03/2022 36,800.00p 37,540.00p 36,800.00p 45,954.06p 530
11/03/2022 36,780.00p 37,020.00p 36,440.00p 45,954.06p 1303
10/03/2022 37,400.00p 37,400.00p 36,395.45p 45,954.06p 1555
09/03/2022 36,820.00p 37,360.00p 36,580.00p 45,954.06p 3247
08/03/2022 35,060.00p 36,180.00p 35,060.00p 45,954.06p 3180
07/03/2022 35,020.00p 35,800.00p 33,700.00p 45,954.06p 3391
04/03/2022 37,840.00p 37,840.00p 35,676.43p 45,954.06p 712
03/03/2022 40,200.00p 40,300.00p 38,420.00p 45,954.06p 1161
02/03/2022 39,220.00p 39,980.00p 38,800.00p 45,954.06p 16570
01/03/2022 40,740.00p 40,740.00p 39,200.00p 45,954.06p 2646
28/02/2022 40,620.00p 40,880.00p 40,020.00p 45,954.06p 1564
25/02/2022 39,940.00p 40,900.00p 39,840.00p 45,954.06p 2915
24/02/2022 39,120.00p 39,760.00p 39,060.00p 45,954.06p 1995
23/02/2022 41,000.00p 41,440.00p 40,300.00p 45,954.06p 896
22/02/2022 40,740.00p 41,140.00p 40,000.00p 45,954.06p 979
21/02/2022 41,700.00p 41,800.00p 40,900.00p 45,954.06p 994
18/02/2022 42,500.00p 42,860.00p 41,840.00p 45,954.06p 880
17/02/2022 43,300.00p 43,520.00p 42,580.00p 45,954.06p 358
16/02/2022 43,620.00p 44,080.00p 43,240.00p 45,954.06p 929
14/02/2022 41,220.00p 42,440.00p 41,040.00p 45,954.06p 5313
11/02/2022 42,080.00p 42,780.00p 42,080.00p 45,954.06p 1373
10/02/2022 42,560.00p 42,560.00p 41,900.00p 45,954.06p 1044
09/02/2022 41,600.00p 42,440.00p 41,500.00p 45,954.06p 886
08/02/2022 41,380.00p 41,440.00p 40,600.00p 45,954.06p 1341
07/02/2022 41,640.00p 41,640.00p 40,940.00p 45,954.06p 2139
04/02/2022 42,420.00p 42,420.00p 41,295.87p 45,954.06p 2308
03/02/2022 42,520.00p 42,520.00p 42,000.00p 45,954.06p 851
02/02/2022 42,920.00p 43,320.00p 42,380.00p 45,954.06p 1042
01/02/2022 43,300.00p 43,540.00p 42,700.00p 45,954.06p 948
31/01/2022 42,540.00p 42,800.00p 42,040.00p 45,954.06p 1331
28/01/2022 42,520.00p 43,200.00p 41,360.00p 45,954.06p 3865
27/01/2022 45,460.00p 45,580.00p 42,460.00p 45,954.06p 3770
26/01/2022 46,600.00p 47,020.00p 46,140.00p 45,954.06p 928
25/01/2022 45,420.00p 46,320.00p 45,180.00p 45,954.06p 1650
24/01/2022 46,640.00p 46,880.00p 44,780.00p 45,954.06p 1509
21/01/2022 47,240.00p 47,440.00p 46,680.00p 45,954.06p 2463
20/01/2022 47,760.00p 48,300.00p 47,440.00p 45,954.06p 795
19/01/2022 45,660.00p 46,940.00p 45,660.00p 45,954.06p 1583
18/01/2022 46,920.00p 46,920.00p 45,760.00p 45,954.06p 781
17/01/2022 46,200.00p 47,020.00p 46,200.00p 45,954.06p 404
14/01/2022 46,520.00p 46,880.00p 46,080.00p 45,954.06p 924
13/01/2022 46,120.00p 46,880.00p 45,900.00p 45,954.06p 6729
12/01/2022 45,820.00p 46,280.00p 45,500.00p 45,954.06p 806
10/01/2022 45,800.00p 45,840.00p 44,860.00p 37,220.00p 902
07/01/2022 45,500.00p 46,040.00p 45,500.00p 37,220.00p 1013
06/01/2022 46,060.00p 46,060.00p 45,560.00p 37,220.00p 1089
04/01/2022 45,600.00p 46,520.00p 45,600.00p 37,220.00p 1871
31/12/2021 45,200.00p 45,398.14p 45,398.14p 37,220.00p 0
30/12/2021 45,200.00p 45,500.00p 45,100.00p 37,220.00p 632
29/12/2021 45,060.00p 45,400.00p 45,060.00p 37,220.00p 924
24/12/2021 44,120.00p 44,440.00p 44,440.00p 37,220.00p 0
23/12/2021 44,120.00p 44,460.00p 43,980.00p 37,220.00p 589
22/12/2021 43,500.00p 44,040.00p 43,240.00p 37,220.00p 778
21/12/2021 43,080.00p 43,480.00p 42,740.00p 37,220.00p 648
20/12/2021 41,920.00p 42,620.00p 41,920.00p 37,220.00p 1865
17/12/2021 42,220.00p 42,880.00p 42,100.00p 37,220.00p 2534
16/12/2021 42,740.00p 42,740.00p 42,280.00p 37,220.00p 510
15/12/2021 42,400.00p 42,400.00p 41,760.00p 37,220.00p 1225
14/12/2021 42,820.00p 43,120.00p 42,380.00p 37,220.00p 788
13/12/2021 43,560.00p 43,700.00p 42,820.00p 37,220.00p 1058
10/12/2021 43,520.00p 43,760.00p 43,360.00p 37,220.00p 556
09/12/2021 44,020.00p 44,320.00p 43,700.00p 37,220.00p 3017
08/12/2021 44,060.00p 44,560.00p 44,000.00p 37,220.00p 1889
07/12/2021 43,860.00p 44,220.00p 43,820.00p 37,220.00p 1245
06/12/2021 42,760.00p 43,620.00p 42,420.00p 37,220.00p 710
03/12/2021 42,960.00p 43,200.00p 42,354.71p 37,220.00p 2250
02/12/2021 42,580.00p 43,020.00p 42,100.00p 37,220.00p 1230
01/12/2021 42,280.00p 42,960.00p 42,040.00p 37,220.00p 279
30/11/2021 42,100.00p 42,720.00p 41,780.00p 37,220.00p 1602
29/11/2021 43,460.00p 43,480.00p 42,524.25p 37,220.00p 2698
26/11/2021 43,640.00p 43,740.00p 42,784.28p 37,220.00p 746
25/11/2021 44,860.00p 45,040.00p 44,140.00p 37,220.00p 575
24/11/2021 44,980.00p 45,160.00p 44,700.00p 37,220.00p 630
23/11/2021 45,140.00p 45,880.00p 44,740.00p 37,220.00p 686
22/11/2021 45,720.00p 46,160.00p 45,520.00p 37,220.00p 837
19/11/2021 46,080.00p 46,300.00p 45,460.00p 37,220.00p 1377
18/11/2021 46,460.00p 46,460.00p 45,680.00p 37,220.00p 712
17/11/2021 46,540.00p 46,580.00p 46,080.00p 37,220.00p 1789
16/11/2021 46,220.00p 46,660.00p 46,220.00p 37,220.00p 553
15/11/2021 46,140.00p 46,480.00p 45,800.00p 37,220.00p 4865
12/11/2021 46,240.00p 46,720.00p 45,995.40p 37,220.00p 656
11/11/2021 45,360.00p 45,620.00p 45,040.00p 37,220.00p 743
10/11/2021 45,420.00p 45,960.00p 45,020.00p 37,220.00p 703
09/11/2021 45,880.00p 46,000.00p 45,120.00p 37,220.00p 627
08/11/2021 45,240.00p 45,540.00p 44,590.25p 37,220.00p 1578
05/11/2021 45,780.00p 45,960.00p 44,526.68p 37,220.00p 1486
04/11/2021 45,940.00p 46,120.00p 45,740.00p 37,220.00p 444
03/11/2021 46,140.00p 46,140.00p 45,500.00p 37,220.00p 854
02/11/2021 46,220.00p 46,460.00p 46,200.00p 37,220.00p 657
01/11/2021 46,460.00p 46,720.00p 46,353.21p 37,220.00p 441
29/10/2021 46,200.00p 46,260.00p 45,680.00p 37,220.00p 663
28/10/2021 46,600.00p 46,980.00p 46,500.00p 37,220.00p 714
27/10/2021 46,680.00p 46,680.00p 46,440.00p 37,220.00p 614
26/10/2021 45,620.00p 46,840.00p 45,620.00p 37,220.00p 1410
25/10/2021 45,160.00p 45,520.00p 44,620.00p 37,220.00p 1177
22/10/2021 45,300.00p 45,680.00p 45,260.00p 37,220.00p 1039
21/10/2021 45,280.00p 45,420.00p 44,904.39p 37,220.00p 828
20/10/2021 45,680.00p 45,760.00p 45,400.00p 37,220.00p 367
19/10/2021 45,160.00p 45,462.12p 45,160.00p 37,220.00p 990
18/10/2021 45,100.00p 45,240.00p 44,900.00p 37,220.00p 471
15/10/2021 44,920.00p 45,540.00p 44,900.00p 37,220.00p 22257
14/10/2021 44,120.00p 45,240.00p 44,120.00p 37,220.00p 5112
13/10/2021 43,080.00p 43,720.00p 43,040.00p 37,220.00p 809
12/10/2021 43,100.00p 43,260.00p 42,940.00p 37,220.00p 955
11/10/2021 43,620.00p 43,640.00p 43,175.68p 37,220.00p 957
08/10/2021 43,880.00p 43,880.00p 43,600.00p 37,220.00p 775
07/10/2021 43,840.00p 43,840.00p 43,500.00p 37,220.00p 813
06/10/2021 43,800.00p 43,800.00p 43,060.00p 37,220.00p 1246
05/10/2021 43,660.00p 44,080.00p 43,472.35p 37,220.00p 1253
04/10/2021 43,720.00p 44,060.00p 43,240.00p 37,220.00p 998
01/10/2021 43,720.00p 44,180.00p 43,420.00p 37,220.00p 1016
30/09/2021 44,220.00p 44,820.00p 44,080.00p 37,220.00p 799
29/09/2021 44,500.00p 44,500.00p 43,660.00p 37,220.00p 784
28/09/2021 44,720.00p 44,740.00p 43,820.00p 37,220.00p 331
27/09/2021 45,580.00p 45,580.00p 44,840.00p 37,220.00p 401
24/09/2021 45,740.00p 45,760.00p 45,200.00p 37,220.00p 740
23/09/2021 45,920.00p 46,360.00p 45,380.00p 37,220.00p 1386
22/09/2021 44,800.00p 45,260.00p 44,560.00p 37,220.00p 611
21/09/2021 45,440.00p 45,440.00p 44,260.00p 37,220.00p 672
20/09/2021 44,720.00p 45,300.00p 44,420.00p 37,220.00p 514
17/09/2021 47,040.00p 47,040.00p 45,284.53p 37,220.00p 1964
16/09/2021 46,820.00p 47,000.00p 46,680.00p 37,220.00p 483
15/09/2021 47,200.00p 47,380.00p 46,720.00p 37,220.00p 766
14/09/2021 47,020.00p 47,180.00p 47,020.00p 37,220.00p 201
13/09/2021 47,360.00p 47,740.00p 47,120.00p 37,220.00p 950
10/09/2021 47,340.00p 47,760.00p 47,060.00p 37,220.00p 11448
09/09/2021 46,940.00p 47,520.00p 46,940.00p 37,220.00p 830

*Close Price adjusted for both dividends and splits