Bucher Industries AG (0QQN) Share Price

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

Date Open High Low Close* Volume
30/01/2020 33,000.00p 33,000.00p 32,660.00p 37,844.21p 840
29/01/2020 33,120.00p 33,340.00p 33,000.00p 37,844.21p 2261
28/01/2020 32,700.00p 32,940.00p 32,380.00p 37,844.21p 2056
27/01/2020 33,160.00p 33,270.00p 32,250.00p 37,844.21p 5443
24/01/2020 33,780.00p 34,080.00p 33,780.00p 37,844.21p 1196
23/01/2020 33,880.00p 33,880.00p 33,340.00p 37,844.21p 3044
22/01/2020 34,100.00p 34,300.00p 33,800.00p 37,844.21p 349
21/01/2020 33,960.00p 34,360.00p 33,780.00p 37,844.21p 862
20/01/2020 34,080.00p 34,080.00p 33,900.00p 37,844.21p 220
17/01/2020 33,795.00p 34,125.00p 33,740.00p 37,844.21p 932
16/01/2020 33,655.00p 33,655.00p 33,340.00p 37,844.21p 267
15/01/2020 33,625.00p 33,625.00p 33,420.00p 37,844.21p 5617
14/01/2020 33,460.00p 33,640.00p 33,460.00p 37,844.21p 80
13/01/2020 33,775.00p 33,775.00p 33,320.00p 37,844.21p 240
10/01/2020 34,100.00p 34,100.00p 33,650.00p 37,844.21p 1015
09/01/2020 34,200.00p 34,200.00p 33,740.00p 37,844.21p 741
08/01/2020 33,760.00p 33,900.00p 33,740.00p 37,844.21p 17560
07/01/2020 33,725.00p 34,060.00p 33,725.00p 37,844.21p 632
06/01/2020 33,095.00p 33,460.00p 33,038.00p 37,844.21p 1644
03/01/2020 33,620.00p 33,736.00p 33,540.00p 37,844.21p 318
02/01/2020 34,080.00p 34,002.00p 34,002.00p 37,844.21p 0
31/12/2019 34,080.00p 34,002.00p 34,002.00p 37,844.21p 0
30/12/2019 34,080.00p 34,160.00p 33,915.00p 37,844.21p 820
27/12/2019 34,420.00p 34,420.00p 34,100.00p 37,844.21p 1890
24/12/2019 33,788.94p 34,420.00p 34,420.00p 37,844.21p 0
23/12/2019 33,788.94p 34,460.00p 33,788.94p 37,844.21p 1605
20/12/2019 33,660.00p 33,700.00p 33,480.00p 37,844.21p 181
19/12/2019 33,960.00p 34,055.00p 33,625.00p 37,844.21p 1082
18/12/2019 34,020.00p 34,260.00p 34,000.00p 37,844.21p 1369
17/12/2019 33,720.00p 34,160.00p 33,400.00p 37,844.21p 1200
16/12/2019 33,620.00p 34,280.00p 33,320.00p 37,844.21p 2900
13/12/2019 33,040.00p 33,836.00p 33,040.00p 37,844.21p 3397
12/12/2019 32,640.00p 32,800.00p 32,240.00p 37,844.21p 1861
11/12/2019 32,120.00p 32,360.00p 32,040.00p 37,844.21p 468
10/12/2019 31,920.00p 32,160.00p 31,545.00p 37,844.21p 457
09/12/2019 32,420.00p 32,540.00p 32,240.00p 37,844.21p 114
06/12/2019 32,300.00p 32,500.00p 32,060.00p 37,844.21p 1570
05/12/2019 32,260.00p 32,456.00p 32,076.00p 37,844.21p 553
04/12/2019 32,040.00p 32,060.00p 31,800.00p 37,844.21p 561
03/12/2019 31,780.00p 32,020.00p 31,400.00p 37,844.21p 1979
02/12/2019 32,100.00p 32,400.00p 31,940.00p 37,844.21p 3215
29/11/2019 32,280.00p 32,320.00p 32,040.00p 37,844.21p 680
28/11/2019 32,388.00p 32,515.00p 32,278.00p 37,844.21p 1379
27/11/2019 32,850.00p 32,990.00p 32,560.00p 37,844.21p 542
26/11/2019 32,820.00p 32,820.00p 32,620.00p 37,844.21p 648
25/11/2019 32,940.00p 32,960.00p 32,780.00p 37,844.21p 1064
22/11/2019 32,954.00p 33,420.00p 32,608.00p 37,844.21p 1215
21/11/2019 32,120.00p 32,720.00p 32,120.00p 37,844.21p 2829
20/11/2019 31,620.00p 31,780.00p 31,480.00p 37,844.21p 1048
19/11/2019 32,100.00p 32,200.00p 31,900.00p 37,844.21p 1544
18/11/2019 32,200.00p 32,280.00p 31,680.00p 37,844.21p 105
15/11/2019 32,280.00p 32,280.00p 31,900.00p 37,844.21p 754
14/11/2019 31,924.00p 31,980.00p 31,800.00p 37,844.21p 442
13/11/2019 32,160.00p 32,160.00p 31,845.00p 37,844.21p 2119
12/11/2019 32,475.00p 32,560.00p 32,340.00p 37,844.21p 927
11/11/2019 32,760.00p 32,760.00p 32,356.00p 37,844.21p 401
08/11/2019 32,376.00p 32,820.00p 32,376.00p 37,844.21p 1361
07/11/2019 32,280.00p 32,795.00p 32,216.00p 37,844.21p 837
06/11/2019 32,160.00p 32,180.00p 31,680.00p 37,844.21p 106
05/11/2019 31,996.00p 32,180.00p 31,800.00p 37,844.21p 972
04/11/2019 31,380.00p 32,000.00p 31,380.00p 37,844.21p 496
01/11/2019 30,620.00p 30,880.00p 30,460.00p 37,844.21p 924
31/10/2019 30,680.00p 30,720.00p 30,434.00p 37,844.21p 1542
30/10/2019 30,880.00p 30,880.00p 30,620.00p 37,844.21p 323
29/10/2019 30,780.00p 30,914.00p 30,560.00p 37,844.21p 817
28/10/2019 30,320.00p 30,900.00p 30,320.00p 37,844.21p 2390
25/10/2019 30,020.00p 30,300.00p 29,920.00p 37,844.21p 1927
24/10/2019 30,320.00p 30,320.00p 29,560.00p 37,844.21p 2629
23/10/2019 31,220.00p 31,600.00p 31,100.00p 37,844.21p 1125
22/10/2019 32,136.00p 32,136.00p 31,460.00p 37,844.21p 566
21/10/2019 31,580.00p 32,100.00p 31,520.00p 37,844.21p 358
18/10/2019 31,374.00p 31,588.00p 31,374.00p 37,844.21p 979
17/10/2019 31,200.00p 31,680.00p 31,200.00p 37,844.21p 1533
16/10/2019 31,380.00p 31,485.00p 31,265.00p 37,844.21p 451
15/10/2019 31,265.00p 31,760.00p 31,225.00p 37,844.21p 380
14/10/2019 30,920.00p 31,300.00p 30,740.00p 37,844.21p 2727
11/10/2019 30,860.00p 31,260.00p 30,660.00p 37,844.21p 759
10/10/2019 29,980.00p 30,480.00p 29,980.00p 37,844.21p 829
09/10/2019 29,840.00p 30,120.00p 29,660.00p 37,844.21p 773
08/10/2019 29,984.00p 29,984.00p 29,635.00p 37,844.21p 810
07/10/2019 30,190.00p 30,480.00p 30,190.00p 37,844.21p 1266
04/10/2019 29,900.00p 30,060.00p 29,700.00p 37,844.21p 1539
03/10/2019 29,900.00p 30,000.00p 29,400.00p 37,844.21p 889
02/10/2019 30,860.00p 30,860.00p 29,995.00p 37,844.21p 838
01/10/2019 31,400.00p 31,480.00p 30,880.00p 37,844.21p 1553
30/09/2019 31,480.00p 31,480.00p 31,140.00p 37,844.21p 1887
27/09/2019 31,220.00p 31,515.00p 31,220.00p 37,844.21p 720
26/09/2019 31,290.00p 31,380.00p 31,080.00p 37,844.21p 1795
25/09/2019 30,480.00p 30,880.00p 30,480.00p 37,844.21p 496
24/09/2019 31,240.00p 31,240.00p 30,940.00p 37,844.21p 1134
23/09/2019 32,040.00p 32,040.00p 31,140.00p 37,844.21p 1809
20/09/2019 318.44p 320.60p 317.60p 378.44p 2481
19/09/2019 316.40p 319.20p 316.40p 378.44p 162
18/09/2019 315.20p 317.80p 314.95p 378.44p 6012
17/09/2019 317.40p 317.40p 314.40p 378.44p 930
16/09/2019 319.20p 320.00p 315.05p 378.44p 398
13/09/2019 316.20p 319.60p 316.20p 378.44p 1193
12/09/2019 318.60p 318.60p 312.80p 378.44p 1931
11/09/2019 316.16p 317.20p 315.20p 378.44p 813
10/09/2019 309.20p 312.80p 308.55p 378.44p 505
09/09/2019 303.40p 307.40p 303.40p 378.44p 75
06/09/2019 299.40p 301.00p 297.00p 378.44p 123
05/09/2019 295.80p 300.60p 295.80p 378.44p 154
04/09/2019 290.80p 293.40p 290.80p 378.44p 129
03/09/2019 288.20p 288.20p 285.60p 378.44p 623
02/09/2019 291.35p 291.35p 288.20p 378.44p 633
30/08/2019 290.80p 294.00p 290.80p 378.44p 794
29/08/2019 285.20p 287.00p 284.00p 378.44p 639
28/08/2019 285.42p 285.42p 280.40p 378.44p 180
27/08/2019 281.90p 286.20p 281.90p 378.44p 397
23/08/2019 288.00p 288.80p 286.45p 378.44p 736
22/08/2019 283.25p 283.25p 283.25p 378.44p 738
21/08/2019 283.20p 284.00p 282.60p 378.44p 1567
20/08/2019 283.35p 283.45p 281.00p 378.44p 759
19/08/2019 284.80p 284.80p 282.40p 378.44p 428
16/08/2019 278.55p 276.56p 276.56p 378.44p 664
15/08/2019 278.55p 278.55p 274.60p 378.44p 536
14/08/2019 281.40p 281.40p 276.35p 378.44p 712
13/08/2019 278.75p 283.55p 278.60p 378.44p 1889
12/08/2019 284.60p 284.60p 280.00p 378.44p 449
09/08/2019 281.75p 283.40p 281.15p 378.44p 122
08/08/2019 282.98p 283.75p 282.98p 378.44p 202
07/08/2019 283.80p 284.20p 282.20p 378.44p 360
06/08/2019 283.96p 285.88p 281.65p 378.44p 801
05/08/2019 282.20p 284.60p 281.64p 378.44p 967
02/08/2019 289.40p 291.60p 287.95p 378.44p 885
01/08/2019 301.00p 299.00p 299.00p 378.44p 0
31/07/2019 301.00p 301.45p 297.98p 378.44p 1473
30/07/2019 303.60p 304.70p 303.60p 378.44p 35
29/07/2019 307.95p 307.95p 306.60p 378.44p 1158
26/07/2019 309.15p 309.60p 307.65p 378.44p 1335
25/07/2019 312.74p 315.14p 309.98p 378.44p 1758
24/07/2019 307.16p 310.72p 306.20p 378.44p 1129
23/07/2019 304.15p 304.15p 304.15p 378.44p 1
22/07/2019 301.20p 301.95p 299.75p 378.44p 199
19/07/2019 305.55p 307.95p 301.15p 378.44p 304
18/07/2019 309.00p 309.00p 302.60p 378.44p 576
17/07/2019 314.16p 315.80p 312.80p 378.44p 2416
16/07/2019 309.62p 312.15p 309.62p 378.44p 17
15/07/2019 316.00p 316.95p 314.65p 378.44p 347
12/07/2019 315.75p 316.00p 314.95p 378.44p 1443
11/07/2019 320.15p 320.15p 315.00p 378.44p 1345
10/07/2019 321.00p 324.15p 320.00p 378.44p 554
09/07/2019 324.45p 324.45p 323.65p 378.44p 227
08/07/2019 334.20p 334.20p 333.60p 378.44p 48
05/07/2019 332.64p 334.20p 331.44p 378.44p 191
04/07/2019 342.55p 342.55p 338.95p 378.44p 704
03/07/2019 339.40p 340.00p 339.35p 378.44p 467
02/07/2019 336.95p 339.20p 336.60p 378.44p 114
01/07/2019 341.40p 342.00p 338.64p 378.44p 588
28/06/2019 334.60p 335.98p 333.42p 378.44p 1073
27/06/2019 334.20p 335.34p 334.16p 378.44p 313
26/06/2019 328.80p 333.00p 328.65p 378.44p 614
25/06/2019 330.00p 333.20p 330.00p 378.44p 245
24/06/2019 336.65p 336.80p 328.94p 378.44p 328
21/06/2019 332.15p 332.40p 328.85p 378.44p 387
20/06/2019 333.60p 335.60p 332.38p 378.44p 986
19/06/2019 330.35p 332.95p 330.05p 378.44p 491
18/06/2019 317.35p 323.00p 316.40p 378.44p 1303
17/06/2019 325.00p 325.00p 322.00p 378.44p 114
14/06/2019 327.35p 327.35p 325.05p 378.44p 117
13/06/2019 329.40p 329.40p 329.10p 378.44p 141
12/06/2019 330.96p 330.96p 327.40p 378.44p 514
11/06/2019 324.60p 335.54p 324.60p 378.44p 2014
10/06/2019 321.60p 323.36p 323.36p 378.44p 0
07/06/2019 321.60p 323.85p 321.25p 378.44p 354
06/06/2019 321.20p 323.20p 318.95p 378.44p 300
05/06/2019 319.80p 322.30p 318.40p 378.44p 696
04/06/2019 313.70p 320.40p 313.70p 378.44p 850
03/06/2019 310.88p 316.00p 310.88p 378.44p 175
31/05/2019 309.42p 312.60p 309.00p 378.44p 182
30/05/2019 316.16p 312.26p 312.26p 378.44p 0
29/05/2019 316.16p 316.16p 311.45p 378.44p 430
28/05/2019 319.60p 320.95p 317.40p 378.44p 178
24/05/2019 314.80p 315.60p 312.60p 378.44p 206
23/05/2019 312.80p 312.80p 310.92p 378.44p 295
22/05/2019 319.00p 322.20p 319.00p 378.44p 186
21/05/2019 317.40p 319.60p 317.40p 378.44p 99
20/05/2019 320.00p 320.00p 315.80p 378.44p 144
17/05/2019 321.20p 325.20p 321.20p 378.44p 32
16/05/2019 319.05p 326.00p 319.05p 378.44p 232
15/05/2019 318.75p 319.95p 317.00p 378.44p 254
14/05/2019 317.20p 318.60p 315.95p 378.44p 261
13/05/2019 315.40p 315.40p 312.80p 378.44p 1006
10/05/2019 328.00p 328.60p 323.00p 378.44p 277
09/05/2019 328.75p 329.40p 324.75p 378.44p 128
08/05/2019 332.80p 335.75p 332.75p 378.44p 256
07/05/2019 334.92p 335.64p 330.76p 378.44p 222
03/05/2019 342.15p 343.35p 342.15p 378.44p 368
02/05/2019 345.80p 345.80p 341.20p 378.44p 882
01/05/2019 350.75p 346.40p 346.40p 378.44p 0
30/04/2019 350.75p 350.75p 346.40p 378.44p 61
29/04/2019 349.70p 351.20p 349.00p 378.44p 327
26/04/2019 348.20p 348.20p 345.75p 378.44p 316
25/04/2019 350.80p 352.56p 349.95p 378.44p 253
24/04/2019 352.00p 352.00p 349.80p 378.44p 175
23/04/2019 352.00p 352.00p 348.50p 378.44p 1262
18/04/2019 357.35p 358.80p 357.35p 378.44p 614
17/04/2019 359.10p 359.00p 359.00p 378.44p 28
16/04/2019 359.10p 360.00p 358.05p 378.44p 746

*Close Price adjusted for both dividends and splits