Swiss - Delayed Quote CHF
Berner Kantonalbank AG (BEKN.SW)
251.00
-1.50
(-0.59%)
As of 3:50:43 PM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 252.50 | 253.50 | 250.00 | 251.00 | 251.00 | 2,860 |
| May 8, 2025 | 254.00 | 254.00 | 252.50 | 252.50 | 252.50 | 3,015 |
| May 7, 2025 | 253.50 | 254.00 | 253.00 | 253.50 | 253.50 | 5,080 |
| May 6, 2025 | 253.50 | 254.00 | 252.50 | 253.00 | 253.00 | 2,212 |
| May 5, 2025 | 254.00 | 255.00 | 252.50 | 253.50 | 253.50 | 4,640 |
| May 2, 2025 | 253.00 | 254.00 | 252.00 | 254.00 | 254.00 | 5,894 |
| Apr 30, 2025 | 253.50 | 253.50 | 252.50 | 253.50 | 253.50 | 3,077 |
| Apr 29, 2025 | 253.00 | 254.00 | 252.00 | 253.50 | 253.50 | 4,531 |
| Apr 28, 2025 | 253.00 | 254.00 | 252.50 | 254.00 | 254.00 | 7,007 |
| Apr 25, 2025 | 252.00 | 253.00 | 251.00 | 253.00 | 253.00 | 6,343 |
| Apr 24, 2025 | 249.00 | 251.50 | 248.50 | 251.50 | 251.50 | 5,303 |
| Apr 23, 2025 | 249.00 | 250.50 | 248.00 | 249.50 | 249.50 | 13,988 |
| Apr 22, 2025 | 249.00 | 249.00 | 247.50 | 249.00 | 249.00 | 5,055 |
| Apr 17, 2025 | 248.00 | 248.50 | 247.50 | 248.50 | 248.50 | 3,949 |
| Apr 16, 2025 | 248.00 | 248.50 | 247.00 | 248.50 | 248.50 | 2,276 |
| Apr 15, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 3,006 |
| Apr 14, 2025 | 248.00 | 248.00 | 247.00 | 248.00 | 248.00 | 3,476 |
| Apr 11, 2025 | 247.50 | 248.00 | 245.00 | 248.00 | 248.00 | 3,040 |
| Apr 10, 2025 | 247.50 | 248.00 | 245.00 | 247.00 | 247.00 | 4,388 |
| Apr 9, 2025 | 243.50 | 244.00 | 240.50 | 243.00 | 243.00 | 5,004 |
| Apr 8, 2025 | 242.00 | 246.00 | 239.50 | 244.00 | 244.00 | 6,012 |
| Apr 7, 2025 | 236.00 | 241.00 | 232.50 | 238.00 | 238.00 | 8,652 |
| Apr 4, 2025 | 240.00 | 241.00 | 235.00 | 236.00 | 236.00 | 8,084 |
| Apr 3, 2025 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | 2,998 |
| Apr 2, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 5,048 |
| Apr 1, 2025 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | 2,304 |
| Mar 31, 2025 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | 3,125 |
| Mar 28, 2025 | 247.00 | 247.00 | 245.00 | 246.00 | 246.00 | 2,071 |
| Mar 27, 2025 | 245.00 | 248.00 | 244.00 | 248.00 | 248.00 | 5,190 |
| Mar 26, 2025 | 247.00 | 247.00 | 246.00 | 247.00 | 247.00 | 1,830 |
| Mar 25, 2025 | 247.00 | 248.00 | 246.00 | 246.00 | 246.00 | 1,903 |
| Mar 24, 2025 | 245.00 | 248.00 | 244.00 | 248.00 | 248.00 | 3,637 |
| Mar 21, 2025 | 246.00 | 247.00 | 244.00 | 246.00 | 246.00 | 3,400 |
| Mar 20, 2025 | 244.00 | 246.00 | 243.00 | 245.00 | 245.00 | 1,771 |
| Mar 19, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 2,115 |
| Mar 18, 2025 | 247.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1,238 |
| Mar 17, 2025 | 248.00 | 248.00 | 246.00 | 247.00 | 247.00 | 1,216 |
| Mar 14, 2025 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 2,196 |
| Mar 13, 2025 | 248.00 | 248.00 | 246.00 | 247.00 | 247.00 | 2,103 |
| Mar 12, 2025 | 247.00 | 248.00 | 246.00 | 247.00 | 247.00 | 1,161 |
| Mar 11, 2025 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 2,230 |
| Mar 10, 2025 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | 2,861 |
| Mar 7, 2025 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 2,742 |
| Mar 6, 2025 | 248.00 | 248.00 | 247.00 | 248.00 | 248.00 | 1,034 |
| Mar 5, 2025 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | 1,851 |
| Mar 4, 2025 | 248.00 | 249.00 | 247.00 | 248.00 | 248.00 | 2,160 |
| Mar 3, 2025 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | 2,788 |
| Feb 28, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 2,996 |
| Feb 27, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1,982 |
| Feb 26, 2025 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 4,238 |
| Feb 25, 2025 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 3,726 |
| Feb 24, 2025 | 245.00 | 246.00 | 244.00 | 245.00 | 245.00 | 1,821 |
| Feb 21, 2025 | 245.00 | 245.00 | 244.00 | 245.00 | 245.00 | 3,393 |
| Feb 20, 2025 | 245.00 | 246.00 | 244.00 | 244.00 | 244.00 | 2,878 |
| Feb 19, 2025 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 2,794 |
| Feb 18, 2025 | 246.00 | 247.00 | 243.00 | 244.00 | 244.00 | 6,004 |
| Feb 17, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | 1,599 |
| Feb 14, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 2,017 |
| Feb 13, 2025 | 247.00 | 247.00 | 245.00 | 246.00 | 246.00 | 2,207 |
| Feb 12, 2025 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 2,382 |
| Feb 11, 2025 | 245.00 | 246.00 | 244.00 | 245.00 | 245.00 | 1,951 |
| Feb 10, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 1,375 |
| Feb 7, 2025 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 1,441 |
| Feb 6, 2025 | 247.00 | 247.00 | 245.00 | 246.00 | 246.00 | 2,920 |
| Feb 5, 2025 | 245.00 | 247.00 | 244.00 | 247.00 | 247.00 | 1,966 |
| Feb 4, 2025 | 246.00 | 247.00 | 244.00 | 245.00 | 245.00 | 1,719 |
| Feb 3, 2025 | 246.00 | 246.00 | 243.00 | 245.00 | 245.00 | 5,156 |
| Jan 31, 2025 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | 4,591 |
| Jan 30, 2025 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 3,230 |
| Jan 29, 2025 | 241.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1,637 |
| Jan 28, 2025 | 241.00 | 242.00 | 239.00 | 240.00 | 240.00 | 3,966 |
| Jan 27, 2025 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 1,493 |
| Jan 24, 2025 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | 1,653 |
| Jan 23, 2025 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 1,083 |
| Jan 22, 2025 | 242.00 | 243.00 | 241.00 | 242.00 | 242.00 | 2,470 |
| Jan 21, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1,603 |
| Jan 20, 2025 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,711 |
| Jan 17, 2025 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 2,689 |
| Jan 16, 2025 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 2,543 |
| Jan 15, 2025 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | 3,356 |
| Jan 14, 2025 | 237.00 | 242.00 | 237.00 | 242.00 | 242.00 | 3,325 |
| Jan 13, 2025 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 2,495 |
| Jan 10, 2025 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 3,306 |
| Jan 9, 2025 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 3,095 |
| Jan 8, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 3,142 |
| Jan 7, 2025 | 239.00 | 239.00 | 236.00 | 238.00 | 238.00 | 3,892 |
| Jan 6, 2025 | 236.00 | 237.00 | 234.00 | 237.00 | 237.00 | 3,650 |
| Jan 3, 2025 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | 3,089 |
| Dec 30, 2024 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 664 |
| Dec 27, 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1,468 |
| Dec 23, 2024 | 233.00 | 234.00 | 230.00 | 232.00 | 232.00 | 3,112 |
| Dec 20, 2024 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,791 |
| Dec 19, 2024 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | 2,048 |
| Dec 18, 2024 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | 2,743 |
| Dec 17, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 2,500 |
| Dec 16, 2024 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 3,620 |
| Dec 13, 2024 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 2,825 |
| Dec 12, 2024 | 231.00 | 232.00 | 230.00 | 232.00 | 232.00 | 2,660 |
| Dec 11, 2024 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 845 |
| Dec 10, 2024 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 2,283 |
| Dec 9, 2024 | 232.00 | 232.00 | 231.00 | 232.00 | 232.00 | 1,491 |
| Dec 6, 2024 | 231.00 | 233.00 | 231.00 | 231.00 | 231.00 | 2,687 |
| Dec 5, 2024 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 1,144 |
| Dec 4, 2024 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 1,813 |
| Dec 3, 2024 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 1,392 |
| Dec 2, 2024 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 2,277 |
| Nov 29, 2024 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | 1,137 |
| Nov 28, 2024 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | 1,794 |
| Nov 27, 2024 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 1,662 |
| Nov 26, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 232.00 | 1,216 |
| Nov 25, 2024 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | 1,954 |
| Nov 22, 2024 | 234.00 | 234.00 | 232.00 | 233.00 | 233.00 | 2,575 |
| Nov 21, 2024 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 3,125 |
| Nov 20, 2024 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,263 |
| Nov 19, 2024 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 2,232 |
| Nov 18, 2024 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 2,262 |
| Nov 15, 2024 | 232.00 | 233.00 | 230.00 | 232.00 | 232.00 | 952 |
| Nov 14, 2024 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 902 |
| Nov 13, 2024 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 1,141 |
| Nov 12, 2024 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 4,477 |
| Nov 11, 2024 | 230.00 | 232.00 | 229.00 | 231.00 | 231.00 | 2,166 |
| Nov 8, 2024 | 233.00 | 233.00 | 229.00 | 230.00 | 230.00 | 4,342 |
| Nov 7, 2024 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 1,853 |
| Nov 6, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 232.00 | 1,912 |
| Nov 5, 2024 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | 1,231 |
| Nov 4, 2024 | 234.00 | 234.00 | 231.00 | 234.00 | 234.00 | 1,420 |
| Nov 1, 2024 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 827 |
| Oct 31, 2024 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | 811 |
| Oct 30, 2024 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | 1,058 |
| Oct 29, 2024 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | 883 |
| Oct 28, 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1,380 |
| Oct 25, 2024 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 1,444 |
| Oct 24, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 433 |
| Oct 23, 2024 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | 1,123 |
| Oct 22, 2024 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | 1,658 |
| Oct 21, 2024 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | 859 |
| Oct 18, 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 2,855 |
| Oct 17, 2024 | 232.00 | 234.00 | 231.00 | 233.00 | 233.00 | 2,059 |
| Oct 16, 2024 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | 1,193 |
| Oct 15, 2024 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | 970 |
| Oct 14, 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1,149 |
| Oct 11, 2024 | 233.00 | 234.00 | 233.00 | 233.00 | 233.00 | 1,421 |
| Oct 10, 2024 | 233.00 | 234.00 | 231.00 | 234.00 | 234.00 | 683 |
| Oct 9, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 232.00 | 1,670 |
| Oct 8, 2024 | 232.00 | 234.00 | 231.00 | 232.00 | 232.00 | 1,555 |
| Oct 7, 2024 | 230.00 | 233.00 | 229.00 | 232.00 | 232.00 | 2,376 |
| Oct 4, 2024 | 227.00 | 230.00 | 227.00 | 229.00 | 229.00 | 2,759 |
| Oct 3, 2024 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | 2,250 |
| Oct 2, 2024 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | 1,924 |
| Oct 1, 2024 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,855 |
| Sep 30, 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 838 |
| Sep 27, 2024 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | 1,724 |
| Sep 26, 2024 | 230.00 | 232.00 | 229.00 | 231.00 | 231.00 | 885 |
| Sep 25, 2024 | 228.00 | 231.00 | 228.00 | 230.00 | 230.00 | 1,414 |
| Sep 24, 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 2,108 |
| Sep 23, 2024 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | 1,780 |
| Sep 20, 2024 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,580 |
| Sep 19, 2024 | 232.00 | 235.00 | 232.00 | 232.00 | 232.00 | 1,193 |
| Sep 18, 2024 | 231.00 | 233.00 | 231.00 | 232.00 | 232.00 | 1,157 |
| Sep 17, 2024 | 232.00 | 233.00 | 231.00 | 232.00 | 232.00 | 935 |
| Sep 16, 2024 | 231.00 | 233.00 | 231.00 | 231.00 | 231.00 | 1,410 |
| Sep 13, 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,082 |
| Sep 12, 2024 | 229.00 | 229.00 | 227.00 | 229.00 | 229.00 | 1,297 |
| Sep 11, 2024 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 2,385 |
| Sep 10, 2024 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | 1,960 |
| Sep 9, 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 4,113 |
| Sep 6, 2024 | 229.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,509 |
| Sep 5, 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,290 |
| Sep 4, 2024 | 229.00 | 232.00 | 229.00 | 231.00 | 231.00 | 1,341 |
| Sep 3, 2024 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 1,509 |
| Sep 2, 2024 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 1,280 |
| Aug 30, 2024 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,836 |
| Aug 29, 2024 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | 1,199 |
| Aug 28, 2024 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 1,342 |
| Aug 27, 2024 | 233.00 | 234.00 | 229.00 | 229.00 | 229.00 | 4,161 |
| Aug 26, 2024 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 1,464 |
| Aug 23, 2024 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | 1,889 |
| Aug 22, 2024 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 955 |
| Aug 21, 2024 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1,757 |
| Aug 20, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 2,067 |
| Aug 19, 2024 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 1,501 |
| Aug 16, 2024 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 1,240 |
| Aug 15, 2024 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 2,335 |
| Aug 14, 2024 | 235.00 | 236.00 | 233.00 | 235.00 | 235.00 | 2,792 |
| Aug 13, 2024 | 235.00 | 236.00 | 234.00 | 236.00 | 236.00 | 1,677 |
| Aug 12, 2024 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 1,049 |
| Aug 9, 2024 | 234.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1,833 |
| Aug 8, 2024 | 234.00 | 236.00 | 233.00 | 236.00 | 236.00 | 2,703 |
| Aug 7, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 1,784 |
| Aug 6, 2024 | 232.00 | 235.00 | 232.00 | 232.00 | 232.00 | 1,977 |
| Aug 5, 2024 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | 2,125 |
| Aug 2, 2024 | 236.00 | 236.00 | 233.00 | 235.00 | 235.00 | 1,676 |
| Jul 31, 2024 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | 1,101 |
| Jul 30, 2024 | 234.00 | 237.00 | 233.00 | 237.00 | 237.00 | 1,362 |
| Jul 29, 2024 | 234.00 | 236.00 | 233.00 | 234.00 | 234.00 | 2,552 |
| Jul 26, 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1,386 |
| Jul 25, 2024 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | 2,233 |
| Jul 24, 2024 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 1,416 |
| Jul 23, 2024 | 236.00 | 236.00 | 232.00 | 235.00 | 235.00 | 2,921 |
| Jul 22, 2024 | 236.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1,811 |
| Jul 19, 2024 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 912 |
| Jul 18, 2024 | 236.00 | 237.00 | 234.00 | 237.00 | 237.00 | 1,393 |
| Jul 17, 2024 | 237.00 | 237.00 | 234.00 | 237.00 | 237.00 | 2,673 |
| Jul 16, 2024 | 236.00 | 237.00 | 234.00 | 237.00 | 237.00 | 1,371 |
| Jul 15, 2024 | 235.00 | 238.00 | 235.00 | 236.00 | 236.00 | 1,230 |
| Jul 12, 2024 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | 1,557 |
| Jul 11, 2024 | 233.00 | 236.00 | 232.00 | 236.00 | 236.00 | 2,039 |
| Jul 10, 2024 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,510 |
| Jul 9, 2024 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 2,189 |
| Jul 8, 2024 | 232.00 | 235.00 | 232.00 | 233.00 | 233.00 | 2,177 |
| Jul 5, 2024 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | 1,526 |
| Jul 4, 2024 | 234.00 | 234.00 | 232.00 | 233.00 | 233.00 | 1,495 |
| Jul 3, 2024 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | 941 |
| Jul 2, 2024 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | 1,509 |
| Jul 1, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 2,670 |
| Jun 28, 2024 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 1,028 |
| Jun 27, 2024 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | 1,546 |
| Jun 26, 2024 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | 2,287 |
| Jun 25, 2024 | 235.00 | 236.00 | 233.00 | 235.00 | 235.00 | 2,043 |
| Jun 24, 2024 | 234.00 | 237.00 | 233.00 | 234.00 | 234.00 | 3,826 |
| Jun 21, 2024 | 234.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1,740 |
| Jun 20, 2024 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 2,190 |
| Jun 19, 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 1,089 |
| Jun 18, 2024 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 1,810 |
| Jun 17, 2024 | 232.00 | 233.00 | 231.00 | 232.00 | 232.00 | 2,698 |
| Jun 14, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 1,999 |
| Jun 13, 2024 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 2,333 |
| Jun 12, 2024 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 2,268 |
| Jun 11, 2024 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | 1,386 |
| Jun 10, 2024 | 239.00 | 240.00 | 236.00 | 237.00 | 237.00 | 3,652 |
| Jun 7, 2024 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | 2,624 |
| Jun 6, 2024 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 2,684 |
| Jun 5, 2024 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | 2,816 |
| Jun 4, 2024 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | 1,642 |
| Jun 3, 2024 | 238.00 | 238.00 | 236.00 | 237.00 | 237.00 | 2,063 |
| May 31, 2024 | 237.00 | 238.00 | 236.00 | 238.00 | 238.00 | 2,986 |
| May 30, 2024 | 236.00 | 237.00 | 234.00 | 237.00 | 237.00 | 2,662 |
| May 29, 2024 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 3,172 |
| May 28, 2024 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 1,640 |
| May 27, 2024 | 240.00 | 240.00 | 235.00 | 236.00 | 236.00 | 4,453 |
| May 24, 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 6,392 |
| May 23, 2024 | 10 Dividend | |||||
| May 23, 2024 | 243.00 | 245.00 | 241.00 | 242.00 | 242.00 | 6,252 |
| May 22, 2024 | 251.00 | 252.00 | 249.00 | 250.00 | 240.00 | 3,059 |
| May 21, 2024 | 253.00 | 253.00 | 251.00 | 253.00 | 242.88 | 2,977 |
| May 17, 2024 | 251.00 | 253.00 | 250.00 | 252.00 | 241.92 | 2,868 |
| May 16, 2024 | 250.00 | 251.00 | 249.00 | 249.00 | 239.04 | 1,168 |
| May 15, 2024 | 249.00 | 251.00 | 248.00 | 249.00 | 239.04 | 2,564 |
| May 14, 2024 | 251.00 | 251.00 | 248.00 | 248.00 | 238.08 | 2,699 |
| May 13, 2024 | 252.00 | 253.00 | 250.00 | 250.00 | 240.00 | 3,753 |
| May 10, 2024 | 252.00 | 253.00 | 251.00 | 253.00 | 242.88 | 2,147 |
Related Tickers
BLKB.SW Basellandschaftliche Kantonalbank
924.00
+0.22%
LLBN.SW Liechtensteinische Landesbank Aktiengesellschaft
78.60
+1.03%
SGKNz.XC
BCGEz.XC
SNBNz.XC
SGKN.SW St. Galler Kantonalbank AG
474.00
-1.76%
BSKP.SW Basler Kantonalbank
77.20
+1.05%
GLKBN.SW Glarner Kantonalbank
22.00
0.00%
VATN.SW Valiant Holding AG
122.20
-0.33%
BCVN.SW Banque Cantonale Vaudoise
99.95
-0.35%