Bucher Industries AG (0QQN) Share Price

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

Date Open High Low Close* Volume
08/09/2021 47,580.00p 47,680.00p 47,040.00p 37,220.00p 686
07/09/2021 48,400.00p 48,480.00p 48,060.00p 37,220.00p 755
06/09/2021 48,380.00p 48,420.00p 48,120.00p 37,220.00p 946
03/09/2021 48,720.00p 48,863.99p 48,160.00p 37,220.00p 582
02/09/2021 48,360.00p 49,000.00p 48,120.00p 37,220.00p 853
01/09/2021 47,380.00p 48,320.00p 47,100.00p 37,220.00p 1742
31/08/2021 47,340.00p 47,500.00p 46,260.00p 37,220.00p 602
27/08/2021 46,260.00p 46,660.00p 46,140.00p 37,220.00p 9532
26/08/2021 46,200.00p 46,200.00p 45,384.54p 37,220.00p 121
25/08/2021 46,000.00p 46,225.78p 45,520.00p 37,220.00p 506
24/08/2021 45,940.00p 46,000.00p 45,580.00p 37,220.00p 766
23/08/2021 46,300.00p 46,380.00p 45,840.00p 37,220.00p 1902
20/08/2021 46,180.00p 46,240.00p 45,480.00p 37,220.00p 300
19/08/2021 46,860.00p 46,980.00p 46,240.00p 37,220.00p 1003
18/08/2021 47,660.00p 47,800.00p 47,420.00p 37,220.00p 558
17/08/2021 48,280.00p 48,280.00p 47,600.00p 37,220.00p 538
16/08/2021 47,940.00p 48,200.00p 47,933.33p 37,220.00p 289
13/08/2021 48,420.00p 48,560.00p 48,140.00p 37,220.00p 533
12/08/2021 48,300.00p 48,380.00p 47,960.00p 37,220.00p 215
11/08/2021 48,760.00p 48,900.00p 47,980.00p 37,220.00p 409
10/08/2021 48,840.00p 48,840.00p 48,420.00p 37,220.00p 1583
09/08/2021 48,940.00p 48,940.00p 48,564.86p 37,220.00p 134
06/08/2021 48,940.00p 49,224.92p 48,720.00p 37,220.00p 508
05/08/2021 49,580.00p 49,840.00p 49,320.00p 37,220.00p 518
04/08/2021 49,700.00p 49,700.00p 49,124.91p 37,220.00p 903
03/08/2021 49,480.00p 49,900.00p 49,220.00p 37,220.00p 728
02/08/2021 50,850.00p 50,850.00p 49,960.00p 37,220.00p 593
30/07/2021 50,150.00p 50,850.00p 50,150.00p 37,220.00p 2448
29/07/2021 50,500.00p 52,000.00p 50,300.00p 37,220.00p 2106
28/07/2021 49,480.00p 49,700.00p 49,360.00p 37,220.00p 318
27/07/2021 49,260.00p 49,480.00p 49,100.00p 37,220.00p 384
26/07/2021 49,400.00p 49,600.00p 49,400.00p 37,220.00p 372
23/07/2021 49,220.00p 49,780.00p 49,040.00p 37,220.00p 871
22/07/2021 49,160.00p 49,500.00p 48,935.11p 37,220.00p 400
21/07/2021 48,180.00p 48,900.00p 48,140.00p 37,220.00p 403
19/07/2021 47,580.00p 47,580.00p 47,100.00p 37,220.00p 248
16/07/2021 48,540.00p 48,540.00p 48,000.00p 37,220.00p 568
15/07/2021 48,220.00p 48,920.00p 48,000.00p 37,220.00p 24731
14/07/2021 48,120.00p 48,340.00p 48,120.00p 37,220.00p 213
13/07/2021 48,500.00p 48,583.96p 48,360.00p 37,220.00p 454
12/07/2021 48,360.00p 48,606.08p 47,940.00p 37,220.00p 1545
09/07/2021 47,860.00p 48,540.00p 47,860.00p 37,220.00p 781
08/07/2021 48,240.00p 48,260.00p 47,380.00p 37,220.00p 1017
07/07/2021 48,140.00p 48,720.00p 48,000.00p 37,220.00p 870
06/07/2021 48,880.00p 49,120.00p 47,954.00p 37,220.00p 727
05/07/2021 49,100.00p 49,280.00p 49,000.00p 37,220.00p 500
02/07/2021 48,880.00p 49,360.00p 48,880.00p 37,220.00p 761
01/07/2021 48,720.00p 48,840.00p 48,320.00p 37,220.00p 1131
30/06/2021 47,840.00p 48,420.00p 47,740.00p 37,220.00p 1019
29/06/2021 47,240.00p 47,435.26p 47,240.00p 37,220.00p 544
28/06/2021 37,220.00p 47,600.00p 37,220.00p 37,220.00p 275
25/06/2021 46,900.00p 47,740.00p 46,900.00p 37,220.00p 622
24/06/2021 46,880.00p 47,100.00p 46,640.00p 37,220.00p 1352
23/06/2021 46,780.00p 46,980.00p 46,760.00p 37,220.00p 406
22/06/2021 46,560.00p 47,040.00p 46,200.00p 37,220.00p 1180
21/06/2021 45,380.00p 46,620.00p 45,380.00p 37,220.00p 511
18/06/2021 46,660.00p 46,660.00p 45,480.00p 37,220.00p 849
17/06/2021 47,940.00p 48,260.00p 46,480.00p 37,220.00p 2962
16/06/2021 47,980.00p 48,220.00p 47,380.00p 37,220.00p 562
15/06/2021 47,580.00p 48,020.00p 47,560.00p 37,220.00p 232
14/06/2021 47,800.00p 47,960.00p 47,380.00p 37,220.00p 13305
11/06/2021 47,580.00p 48,080.00p 47,520.00p 37,220.00p 15265
10/06/2021 47,720.00p 47,720.00p 46,960.00p 37,220.00p 852
09/06/2021 48,920.00p 49,040.00p 48,100.00p 37,220.00p 655
08/06/2021 49,400.00p 49,400.00p 48,760.00p 37,220.00p 660
07/06/2021 50,150.00p 50,200.00p 49,477.53p 37,220.00p 974
04/06/2021 50,100.00p 50,200.00p 50,050.00p 37,220.00p 409
03/06/2021 50,100.00p 50,200.00p 49,779.60p 37,220.00p 695
02/06/2021 50,250.00p 50,400.00p 50,200.00p 37,220.00p 1287
01/06/2021 49,960.00p 50,400.00p 49,960.00p 37,220.00p 817
28/05/2021 49,620.00p 49,740.00p 49,160.00p 37,220.00p 195
27/05/2021 49,460.00p 49,500.00p 48,840.00p 37,220.00p 692
26/05/2021 48,360.00p 48,700.00p 48,160.00p 37,220.00p 513
25/05/2021 48,040.00p 48,580.00p 48,040.00p 37,220.00p 285
24/05/2021 47,540.00p 47,705.96p 47,705.96p 37,220.00p 0
21/05/2021 47,540.00p 47,860.00p 47,500.00p 37,220.00p 783
20/05/2021 48,220.00p 48,220.00p 47,700.00p 37,220.00p 124
19/05/2021 48,260.00p 48,660.00p 47,480.00p 37,220.00p 706
18/05/2021 49,280.00p 49,291.33p 48,980.00p 37,220.00p 73
17/05/2021 49,780.00p 49,780.00p 49,180.00p 37,220.00p 330
14/05/2021 48,560.00p 49,580.00p 48,560.00p 37,220.00p 1212
13/05/2021 48,360.00p 48,467.29p 48,467.29p 37,220.00p 0
12/05/2021 48,360.00p 48,520.00p 48,200.00p 37,220.00p 254
11/05/2021 48,320.00p 48,380.00p 47,880.00p 37,220.00p 761
10/05/2021 49,140.00p 49,220.00p 48,834.00p 37,220.00p 486
07/05/2021 48,920.00p 49,304.93p 48,540.00p 37,220.00p 1753
06/05/2021 48,880.00p 49,180.00p 48,660.00p 37,220.00p 537
05/05/2021 48,060.00p 49,200.00p 48,060.00p 37,220.00p 1125
04/05/2021 48,580.00p 48,600.00p 47,640.00p 37,220.00p 696
30/04/2021 48,140.00p 48,500.00p 47,820.00p 37,220.00p 924
29/04/2021 48,780.00p 48,780.00p 47,780.00p 37,220.00p 2625
28/04/2021 49,080.00p 49,080.00p 48,600.00p 37,220.00p 513
27/04/2021 48,920.00p 49,100.00p 48,260.00p 37,220.00p 701
26/04/2021 49,840.00p 49,840.00p 49,220.00p 37,220.00p 134
23/04/2021 49,500.00p 49,660.00p 49,240.00p 37,220.00p 440
22/04/2021 48,800.00p 49,260.00p 48,760.00p 37,220.00p 437
21/04/2021 48,980.00p 49,108.70p 48,400.00p 37,220.00p 474
20/04/2021 49,840.00p 50,150.00p 48,740.00p 37,220.00p 487
19/04/2021 49,920.00p 49,920.00p 49,620.00p 37,220.00p 945
16/04/2021 49,600.00p 50,400.00p 49,560.00p 37,220.00p 693
15/04/2021 50,050.00p 50,050.00p 49,440.00p 37,220.00p 458
14/04/2021 49,460.00p 49,460.00p 48,800.00p 37,220.00p 689
13/04/2021 50,150.00p 50,300.00p 49,700.00p 37,220.00p 404
12/04/2021 49,740.00p 49,860.00p 49,420.00p 37,220.00p 839
09/04/2021 49,520.00p 50,600.00p 49,520.00p 37,220.00p 967
08/04/2021 49,520.00p 49,520.00p 48,820.00p 37,220.00p 357
07/04/2021 49,540.00p 49,700.00p 49,000.00p 37,220.00p 1284
06/04/2021 49,880.00p 50,300.00p 49,640.00p 37,220.00p 471
01/04/2021 48,800.00p 49,220.00p 48,640.00p 37,220.00p 292
31/03/2021 48,300.00p 48,820.00p 48,160.00p 37,220.00p 435
30/03/2021 47,320.00p 48,340.00p 47,320.00p 37,220.00p 665
29/03/2021 47,100.00p 47,560.00p 46,800.00p 37,220.00p 608
26/03/2021 47,280.00p 47,700.00p 46,960.00p 37,220.00p 8439
25/03/2021 47,640.00p 47,720.00p 46,580.00p 37,220.00p 3039
24/03/2021 47,440.00p 48,000.00p 47,440.00p 37,220.00p 334
23/03/2021 47,920.00p 48,000.00p 47,440.00p 37,220.00p 283
22/03/2021 48,100.00p 48,220.00p 47,760.00p 37,220.00p 207
19/03/2021 48,080.00p 48,400.00p 47,740.00p 37,220.00p 563
18/03/2021 48,260.00p 48,500.00p 47,840.00p 37,220.00p 205
17/03/2021 48,020.00p 48,020.00p 47,540.00p 37,220.00p 281
16/03/2021 47,620.00p 48,220.00p 47,540.00p 37,220.00p 591
15/03/2021 47,680.00p 48,340.00p 47,380.00p 37,220.00p 692
12/03/2021 47,300.00p 47,540.00p 47,000.00p 37,220.00p 129
11/03/2021 47,880.00p 48,500.00p 47,160.00p 37,220.00p 783
10/03/2021 47,160.00p 47,720.00p 46,440.00p 37,220.00p 852
09/03/2021 46,500.00p 47,000.00p 46,420.00p 37,220.00p 609
08/03/2021 45,000.00p 46,700.00p 45,000.00p 37,220.00p 498
05/03/2021 44,960.00p 45,300.00p 44,740.00p 37,220.00p 543
04/03/2021 45,780.00p 45,780.00p 44,780.00p 37,220.00p 462
03/03/2021 46,320.00p 47,600.00p 44,720.00p 37,220.00p 3544
02/03/2021 45,500.00p 45,940.00p 45,180.00p 37,220.00p 1472
01/03/2021 44,380.00p 45,060.00p 44,240.00p 37,220.00p 1377
26/02/2021 43,900.00p 44,160.00p 43,900.00p 37,220.00p 154
25/02/2021 45,000.00p 45,300.00p 44,700.00p 37,220.00p 1006
24/02/2021 44,780.00p 45,200.00p 44,700.00p 37,220.00p 341
22/02/2021 44,180.00p 44,900.00p 44,000.00p 37,220.00p 1485
19/02/2021 43,100.00p 44,160.00p 43,100.00p 37,220.00p 310
18/02/2021 43,120.00p 43,740.00p 42,920.00p 37,220.00p 1806
17/02/2021 43,340.00p 43,440.00p 43,000.00p 37,220.00p 1208
16/02/2021 43,340.00p 43,660.00p 43,340.00p 37,220.00p 345
15/02/2021 43,220.00p 43,460.00p 42,900.00p 37,220.00p 1454
12/02/2021 43,380.00p 43,580.00p 43,100.00p 37,220.00p 787
11/02/2021 43,560.00p 43,880.00p 43,460.00p 37,220.00p 717
10/02/2021 43,940.00p 43,940.00p 43,440.00p 37,220.00p 1017
09/02/2021 44,160.00p 44,160.00p 43,660.00p 37,220.00p 58
08/02/2021 43,980.00p 44,240.00p 43,900.00p 37,220.00p 1551
05/02/2021 44,660.00p 44,700.00p 43,320.00p 37,220.00p 3735
04/02/2021 44,420.00p 44,680.00p 44,340.00p 37,220.00p 732
03/02/2021 44,120.00p 44,600.00p 43,960.00p 37,220.00p 603
02/02/2021 43,540.00p 43,720.00p 43,057.80p 37,220.00p 2960
01/02/2021 43,100.00p 43,460.00p 42,940.00p 37,220.00p 861
29/01/2021 42,600.00p 42,820.00p 42,180.00p 37,220.00p 787
28/01/2021 42,120.00p 42,500.00p 41,180.00p 37,220.00p 1781
27/01/2021 44,120.00p 44,300.00p 42,980.00p 37,220.00p 863
26/01/2021 43,740.00p 44,440.00p 43,740.00p 37,220.00p 155
25/01/2021 43,960.00p 44,380.00p 43,800.00p 37,220.00p 386
22/01/2021 43,300.00p 44,100.00p 43,140.00p 37,220.00p 461
21/01/2021 43,160.00p 43,400.00p 43,100.00p 37,220.00p 213
20/01/2021 43,120.00p 43,160.00p 42,560.00p 37,220.00p 829
19/01/2021 42,840.00p 42,960.00p 42,300.00p 37,220.00p 1462
18/01/2021 42,560.00p 43,020.00p 42,560.00p 37,220.00p 111
15/01/2021 42,720.00p 42,720.00p 41,940.00p 37,220.00p 572
14/01/2021 43,600.00p 43,680.00p 42,900.00p 37,220.00p 293
13/01/2021 43,840.00p 44,000.00p 43,700.00p 37,220.00p 5040
12/01/2021 42,760.00p 43,760.00p 42,660.00p 37,220.00p 2541
11/01/2021 42,320.00p 43,040.00p 42,300.00p 37,220.00p 926
08/01/2021 42,480.00p 42,540.00p 42,080.00p 37,220.00p 752
07/01/2021 41,240.00p 41,980.00p 41,200.00p 37,220.00p 1200
06/01/2021 40,720.00p 41,100.00p 40,400.00p 37,220.00p 664
05/01/2021 40,980.00p 41,300.00p 40,900.00p 37,220.00p 514
04/01/2021 40,980.00p 41,520.00p 40,700.00p 37,220.00p 425
31/12/2020 41,380.00p 40,780.00p 40,780.00p 37,220.00p 0
30/12/2020 41,380.00p 41,380.00p 40,760.00p 37,220.00p 417
24/12/2020 39,920.00p 40,180.00p 40,180.00p 37,220.00p 0
23/12/2020 39,920.00p 40,220.00p 39,760.00p 37,220.00p 1418
22/12/2020 40,080.00p 40,080.00p 39,760.00p 37,220.00p 477
21/12/2020 39,960.00p 40,020.00p 39,280.00p 37,220.00p 1131
18/12/2020 40,060.00p 40,340.00p 39,980.00p 37,220.00p 952
17/12/2020 39,880.00p 40,180.00p 39,660.00p 37,220.00p 545
16/12/2020 39,380.00p 39,780.00p 39,380.00p 37,220.00p 862
15/12/2020 39,240.00p 39,380.00p 38,800.00p 37,220.00p 628
14/12/2020 38,820.00p 39,240.00p 38,820.00p 37,220.00p 354
11/12/2020 38,620.00p 38,680.00p 38,520.00p 37,220.00p 169
10/12/2020 38,940.00p 38,940.00p 38,420.00p 37,220.00p 229
09/12/2020 38,440.00p 38,640.00p 38,320.00p 37,220.00p 415
08/12/2020 38,100.00p 38,620.00p 38,080.00p 37,220.00p 637
07/12/2020 39,080.00p 39,080.00p 38,120.00p 37,220.00p 96
04/12/2020 38,500.00p 39,160.00p 38,500.00p 37,220.00p 1178
03/12/2020 38,260.00p 38,600.00p 38,160.00p 37,220.00p 402
02/12/2020 38,140.00p 38,200.00p 37,840.00p 37,220.00p 1026
01/12/2020 38,360.00p 38,520.00p 38,220.00p 37,220.00p 356
30/11/2020 38,180.00p 38,740.00p 38,140.00p 37,220.00p 225
27/11/2020 38,200.00p 38,360.00p 38,200.00p 37,220.00p 54
26/11/2020 38,680.00p 38,680.00p 38,220.00p 37,220.00p 643
25/11/2020 38,780.00p 38,840.00p 38,440.00p 37,220.00p 333
24/11/2020 39,460.00p 39,460.00p 38,720.00p 37,220.00p 288
23/11/2020 39,040.00p 39,480.00p 38,780.00p 37,220.00p 455
20/11/2020 38,580.00p 38,900.00p 38,580.00p 37,220.00p 230
19/11/2020 37,820.00p 38,680.00p 37,820.00p 37,220.00p 358
18/11/2020 38,060.00p 38,560.00p 38,060.00p 37,220.00p 599

*Close Price adjusted for both dividends and splits