Bucher Industries AG (0QQN) Share Price

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

Date Open High Low Close* Volume
17/11/2020 37,600.00p 38,200.00p 37,600.00p 37,220.00p 359
16/11/2020 37,500.00p 37,760.00p 37,360.00p 37,220.00p 932
13/11/2020 37,040.00p 37,600.00p 37,040.00p 37,220.00p 810
12/11/2020 37,300.00p 37,500.00p 37,060.00p 37,220.00p 898
10/11/2020 38,040.00p 38,040.00p 37,520.00p 37,844.21p 1106
09/11/2020 39,000.00p 39,000.00p 38,420.00p 37,844.21p 326
06/11/2020 38,140.00p 38,500.00p 37,980.00p 37,844.21p 227
05/11/2020 38,040.00p 38,180.00p 37,580.00p 37,844.21p 564
04/11/2020 36,520.00p 37,840.00p 36,520.00p 37,844.21p 949
03/11/2020 36,820.00p 36,920.00p 36,720.00p 37,844.21p 548
02/11/2020 35,600.00p 36,460.00p 35,600.00p 37,844.21p 758
30/10/2020 35,240.00p 35,320.00p 34,920.00p 37,844.21p 1239
29/10/2020 34,280.00p 35,080.00p 34,240.00p 37,844.21p 774
28/10/2020 34,420.00p 34,520.00p 33,960.00p 37,844.21p 831
27/10/2020 34,860.00p 35,120.00p 34,680.00p 37,844.21p 684
26/10/2020 35,220.00p 35,400.00p 34,280.00p 37,844.21p 1221
23/10/2020 35,520.00p 35,760.00p 35,520.00p 37,844.21p 962
22/10/2020 34,740.00p 35,620.00p 34,520.00p 37,844.21p 581
21/10/2020 35,200.00p 35,500.00p 34,640.00p 37,844.21p 2777
20/10/2020 34,820.00p 34,960.00p 34,580.00p 37,844.21p 394
19/10/2020 35,440.00p 35,440.00p 34,700.00p 37,844.21p 369
16/10/2020 35,440.00p 35,560.00p 35,380.00p 37,844.21p 169
15/10/2020 35,180.00p 35,180.00p 34,920.00p 37,844.21p 470
14/10/2020 36,200.00p 36,240.00p 35,880.00p 37,844.21p 120
13/10/2020 36,020.00p 36,060.00p 36,020.00p 37,844.21p 122
12/10/2020 35,500.00p 35,960.00p 35,500.00p 37,844.21p 528
09/10/2020 35,440.00p 35,440.00p 35,220.00p 37,844.21p 222
08/10/2020 35,560.00p 35,680.00p 35,120.00p 37,844.21p 367
07/10/2020 35,480.00p 35,480.00p 35,200.00p 37,844.21p 250
06/10/2020 35,460.00p 35,720.00p 35,360.00p 37,844.21p 912
05/10/2020 35,720.00p 35,820.00p 35,520.00p 37,844.21p 628
02/10/2020 35,200.00p 35,380.00p 35,160.00p 37,844.21p 814
01/10/2020 35,280.00p 35,600.00p 35,160.00p 37,844.21p 660
30/09/2020 34,580.00p 35,360.00p 34,460.00p 37,844.21p 422
29/09/2020 34,660.00p 34,820.00p 34,600.00p 37,844.21p 355
28/09/2020 34,560.00p 34,560.00p 34,560.00p 37,844.21p 294
25/09/2020 34,160.00p 34,200.00p 33,640.00p 37,844.21p 866
24/09/2020 34,040.00p 34,220.00p 34,040.00p 37,844.21p 689
23/09/2020 34,120.00p 34,320.00p 34,120.00p 37,844.21p 485
22/09/2020 34,040.00p 34,080.00p 33,420.00p 37,844.21p 1016
21/09/2020 34,360.00p 34,600.00p 33,800.00p 37,844.21p 2176
18/09/2020 34,300.00p 34,740.00p 34,280.00p 37,844.21p 30641
17/09/2020 34,620.00p 34,640.00p 34,220.00p 37,844.21p 1034
16/09/2020 34,100.00p 34,660.00p 34,100.00p 37,844.21p 705
15/09/2020 34,360.00p 34,520.00p 34,180.00p 37,844.21p 1539
14/09/2020 34,540.00p 34,540.00p 34,160.00p 37,844.21p 628
11/09/2020 34,100.00p 34,100.00p 33,900.00p 37,844.21p 487
10/09/2020 34,220.00p 34,260.00p 34,140.00p 37,844.21p 200
09/09/2020 34,440.00p 34,680.00p 34,200.00p 37,844.21p 3958
08/09/2020 34,600.00p 34,600.00p 34,200.00p 37,844.21p 279
07/09/2020 35,000.00p 35,100.00p 34,660.00p 37,844.21p 1856
04/09/2020 34,260.00p 35,440.00p 34,260.00p 37,844.21p 413
03/09/2020 34,740.00p 35,000.00p 34,500.00p 37,844.21p 576
02/09/2020 34,240.00p 34,340.00p 34,000.00p 37,844.21p 610
01/09/2020 33,780.00p 34,120.00p 33,560.00p 37,844.21p 1026
28/08/2020 33,760.00p 33,800.00p 33,540.00p 37,844.21p 1362
27/08/2020 34,480.00p 34,480.00p 33,960.00p 37,844.21p 1219
26/08/2020 33,820.00p 34,400.00p 33,820.00p 37,844.21p 1928
25/08/2020 34,100.00p 34,100.00p 33,800.00p 37,844.21p 1136
24/08/2020 33,640.00p 34,060.00p 33,640.00p 37,844.21p 383
21/08/2020 33,200.00p 33,320.00p 32,960.00p 37,844.21p 1059
20/08/2020 33,280.00p 33,280.00p 32,920.00p 37,844.21p 327
19/08/2020 33,160.00p 33,540.00p 33,160.00p 37,844.21p 2882
18/08/2020 32,380.00p 32,980.00p 32,320.00p 37,844.21p 859
17/08/2020 32,360.00p 32,360.00p 32,240.00p 37,844.21p 432
14/08/2020 32,100.00p 32,140.00p 32,000.00p 37,844.21p 112
13/08/2020 32,220.00p 32,480.00p 32,220.00p 37,844.21p 218
12/08/2020 31,870.00p 32,320.00p 31,790.00p 37,844.21p 1401
11/08/2020 31,820.00p 32,140.00p 31,820.00p 37,844.21p 647
10/08/2020 31,560.00p 31,760.00p 31,560.00p 37,844.21p 201
07/08/2020 31,220.00p 31,860.00p 31,220.00p 37,844.21p 279
06/08/2020 30,640.00p 31,200.00p 30,620.00p 37,844.21p 187
05/08/2020 30,440.00p 30,540.00p 30,440.00p 37,844.21p 348
04/08/2020 30,660.00p 30,680.00p 30,200.00p 37,844.21p 9609
03/08/2020 31,000.00p 31,300.00p 30,880.00p 37,844.21p 445
31/07/2020 30,140.00p 30,300.00p 30,020.00p 37,844.21p 162
30/07/2020 29,740.00p 30,740.00p 29,720.00p 37,844.21p 3049
29/07/2020 29,280.00p 29,620.00p 29,280.00p 37,844.21p 87
28/07/2020 29,240.00p 29,580.00p 29,060.00p 37,844.21p 1841
27/07/2020 28,600.00p 28,760.00p 28,600.00p 37,844.21p 95
24/07/2020 28,440.00p 28,440.00p 28,260.00p 37,844.21p 298
23/07/2020 28,860.00p 28,920.00p 28,400.00p 37,844.21p 84
22/07/2020 28,440.00p 28,880.00p 28,440.00p 37,844.21p 8940
21/07/2020 28,500.00p 28,840.00p 28,320.00p 37,844.21p 592
20/07/2020 28,440.00p 28,640.00p 28,420.00p 37,844.21p 629
17/07/2020 28,860.00p 28,860.00p 28,340.00p 37,844.21p 899
16/07/2020 28,360.00p 28,780.00p 28,360.00p 37,844.21p 729
15/07/2020 28,280.00p 28,580.00p 28,280.00p 37,844.21p 230
14/07/2020 27,740.00p 28,140.00p 27,720.00p 37,844.21p 809
13/07/2020 28,000.00p 28,280.00p 27,980.00p 37,844.21p 295
10/07/2020 27,580.00p 27,700.00p 27,440.00p 37,844.21p 206
09/07/2020 27,900.00p 28,120.00p 27,620.00p 37,844.21p 449
08/07/2020 27,880.00p 27,920.00p 27,700.00p 37,844.21p 822
07/07/2020 28,020.00p 28,240.00p 27,980.00p 37,844.21p 623
06/07/2020 27,780.00p 28,160.00p 27,780.00p 37,844.21p 435
03/07/2020 27,920.00p 28,000.00p 27,680.00p 37,844.21p 300
02/07/2020 27,760.00p 27,760.00p 27,460.00p 37,844.21p 426
01/07/2020 27,700.00p 27,880.00p 27,520.00p 37,844.21p 298
29/06/2020 27,200.00p 27,320.00p 26,980.00p 37,844.21p 967
26/06/2020 27,000.00p 27,180.00p 26,940.00p 37,844.21p 460
25/06/2020 26,840.00p 26,840.00p 26,626.00p 37,844.21p 1395
24/06/2020 27,780.00p 27,780.00p 27,300.00p 37,844.21p 411
23/06/2020 27,620.00p 27,760.00p 27,590.00p 37,844.21p 193
22/06/2020 27,100.00p 27,520.00p 27,100.00p 37,844.21p 623
19/06/2020 27,600.00p 27,600.00p 27,494.00p 37,844.21p 211
18/06/2020 27,570.00p 27,700.00p 27,520.00p 37,844.21p 713
17/06/2020 27,526.00p 27,814.00p 27,512.00p 37,844.21p 966
16/06/2020 27,860.00p 27,860.00p 27,480.00p 37,844.21p 304
15/06/2020 26,760.00p 26,920.00p 26,760.00p 37,844.21p 203
12/06/2020 27,146.00p 27,514.00p 27,146.00p 37,844.21p 183
11/06/2020 27,604.00p 27,610.00p 27,120.00p 37,844.21p 286
10/06/2020 29,040.00p 29,040.00p 28,480.00p 37,844.21p 159
09/06/2020 29,720.00p 29,720.00p 28,720.00p 37,844.21p 1325
08/06/2020 29,876.00p 29,980.00p 29,600.00p 37,844.21p 193
05/06/2020 29,240.00p 29,440.00p 29,240.00p 37,844.21p 149
04/06/2020 29,100.00p 29,420.00p 28,820.00p 37,844.21p 636
03/06/2020 28,800.00p 29,380.00p 28,800.00p 37,844.21p 642
02/06/2020 28,260.00p 28,540.00p 28,180.00p 37,844.21p 476
01/06/2020 27,820.00p 27,720.00p 27,720.00p 37,844.21p 0
29/05/2020 27,820.00p 28,030.00p 27,720.00p 37,844.21p 732
28/05/2020 28,000.00p 28,340.00p 27,840.00p 37,844.21p 717
27/05/2020 27,340.00p 27,660.00p 27,240.00p 37,844.21p 949
26/05/2020 27,100.00p 27,300.00p 26,940.00p 37,844.21p 1072
22/05/2020 26,500.00p 26,500.00p 26,020.00p 37,844.21p 926
21/05/2020 26,360.00p 26,780.00p 26,780.00p 37,844.21p 0
20/05/2020 26,360.00p 26,780.00p 26,280.00p 37,844.21p 594
19/05/2020 26,720.00p 26,720.00p 26,460.00p 37,844.21p 86
18/05/2020 25,860.00p 26,320.00p 25,860.00p 37,844.21p 239
15/05/2020 25,200.00p 25,340.00p 25,180.00p 37,844.21p 173
14/05/2020 25,580.00p 25,580.00p 24,760.00p 37,844.21p 64
13/05/2020 25,340.00p 25,640.00p 25,340.00p 37,844.21p 96
12/05/2020 26,260.00p 26,500.00p 26,200.00p 37,844.21p 233
11/05/2020 26,400.00p 26,540.00p 26,200.00p 37,844.21p 41
07/05/2020 26,000.00p 26,000.00p 25,900.00p 37,844.21p 75
06/05/2020 26,000.00p 26,000.00p 26,000.00p 37,844.21p 58
05/05/2020 26,100.00p 26,180.00p 25,980.00p 37,844.21p 419
01/05/2020 27,480.00p 27,400.00p 27,400.00p 37,844.21p 0
30/04/2020 27,480.00p 27,600.00p 27,180.00p 37,844.21p 1147
29/04/2020 26,560.00p 27,480.00p 26,560.00p 37,844.21p 141
28/04/2020 26,540.00p 26,660.00p 26,340.00p 37,844.21p 120
27/04/2020 27,020.00p 27,340.00p 26,700.00p 37,844.21p 235
24/04/2020 26,920.00p 27,180.00p 27,180.00p 37,844.21p 776
23/04/2020 26,920.00p 27,180.00p 26,920.00p 37,844.21p 275
22/04/2020 26,680.00p 26,820.00p 26,480.00p 37,844.21p 190
21/04/2020 26,840.00p 26,840.00p 26,840.00p 37,844.21p 282
20/04/2020 27,280.00p 27,660.00p 27,280.00p 37,844.21p 29
17/04/2020 27,200.00p 27,618.00p 27,200.00p 37,844.21p 348
16/04/2020 26,214.00p 26,660.00p 26,214.00p 37,844.21p 246
15/04/2020 27,080.00p 27,300.00p 26,420.00p 37,844.21p 270
14/04/2020 27,760.00p 27,960.00p 27,480.00p 37,844.21p 289
09/04/2020 27,480.00p 27,600.00p 27,260.00p 37,844.21p 425
08/04/2020 26,920.00p 27,220.00p 26,920.00p 37,844.21p 1808
07/04/2020 26,800.00p 26,900.00p 26,760.00p 37,844.21p 223
06/04/2020 25,960.00p 25,960.00p 25,960.00p 37,844.21p 1019
03/04/2020 25,160.00p 25,360.00p 25,000.00p 37,844.21p 1472
02/04/2020 25,520.00p 25,520.00p 24,780.00p 37,844.21p 414
01/04/2020 25,600.00p 26,020.00p 25,040.00p 37,844.21p 323
31/03/2020 25,400.00p 25,700.00p 25,100.00p 37,844.21p 1040
30/03/2020 25,000.00p 25,000.00p 24,200.00p 37,844.21p 563
27/03/2020 25,120.00p 25,120.00p 24,360.00p 37,844.21p 798
26/03/2020 25,080.00p 25,700.00p 25,020.00p 37,844.21p 536
25/03/2020 24,700.00p 24,880.00p 23,700.00p 37,844.21p 851
24/03/2020 23,740.00p 24,120.00p 23,300.00p 37,844.21p 1000
23/03/2020 22,240.00p 23,350.00p 22,240.00p 37,844.21p 802
20/03/2020 24,460.00p 24,860.00p 23,140.00p 37,844.21p 2381
19/03/2020 24,020.00p 24,020.00p 22,860.00p 37,844.21p 1287
18/03/2020 24,060.00p 25,040.00p 24,060.00p 37,844.21p 3884
17/03/2020 23,780.00p 26,060.00p 23,780.00p 37,844.21p 1240
16/03/2020 23,660.00p 24,140.00p 22,100.00p 37,844.21p 762
13/03/2020 25,720.00p 26,560.00p 24,720.00p 37,844.21p 1291
12/03/2020 25,620.00p 26,000.00p 25,180.00p 37,844.21p 727
11/03/2020 28,140.00p 28,240.00p 27,280.00p 37,844.21p 485
10/03/2020 28,280.00p 28,860.00p 27,760.00p 37,844.21p 895
09/03/2020 27,360.00p 28,200.00p 26,740.00p 37,844.21p 804
06/03/2020 28,560.00p 29,280.00p 28,320.00p 37,844.21p 535
05/03/2020 30,760.00p 30,760.00p 29,080.00p 37,844.21p 728
04/03/2020 30,360.00p 30,560.00p 30,280.00p 37,844.21p 304
03/03/2020 30,780.00p 31,240.00p 30,500.00p 37,844.21p 574
02/03/2020 30,620.00p 30,620.00p 29,580.00p 37,844.21p 810
28/02/2020 29,240.00p 29,840.00p 29,140.00p 37,844.21p 2029
27/02/2020 30,860.00p 30,940.00p 30,140.00p 37,844.21p 535
26/02/2020 30,800.00p 31,540.00p 30,480.00p 37,844.21p 806
25/02/2020 32,058.00p 32,058.00p 31,080.00p 37,844.21p 583
24/02/2020 32,320.00p 32,320.00p 31,500.00p 37,844.21p 1903
21/02/2020 33,580.00p 33,660.00p 33,320.00p 37,844.21p 154
20/02/2020 33,820.00p 33,850.00p 33,620.00p 37,844.21p 336
19/02/2020 34,200.00p 34,200.00p 33,720.00p 37,844.21p 221
18/02/2020 34,000.00p 34,100.00p 33,860.00p 37,844.21p 785
17/02/2020 34,580.00p 34,580.00p 34,324.00p 37,844.21p 420
14/02/2020 34,380.00p 34,620.00p 34,380.00p 37,844.21p 361
13/02/2020 33,620.00p 34,240.00p 33,620.00p 37,844.21p 241
12/02/2020 33,420.00p 33,820.00p 33,420.00p 37,844.21p 101
11/02/2020 33,080.00p 33,340.00p 32,940.00p 37,844.21p 415
10/02/2020 32,800.00p 33,000.00p 32,520.00p 37,844.21p 1321
07/02/2020 33,140.00p 33,180.00p 32,460.00p 37,844.21p 496
06/02/2020 33,820.00p 33,936.00p 33,320.00p 37,844.21p 356
05/02/2020 32,900.00p 33,580.00p 32,900.00p 37,844.21p 370
04/02/2020 32,720.00p 32,900.00p 32,480.00p 37,844.21p 1170
03/02/2020 32,300.00p 32,480.00p 32,200.00p 37,844.21p 1081
31/01/2020 32,920.00p 32,920.00p 32,240.00p 37,844.21p 555

*Close Price adjusted for both dividends and splits