BEKB Aktien Schweiz S&M Caps A (0P00017448.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| May 15, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| May 14, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| May 13, 2024 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | - |
| May 10, 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
| May 08, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| May 07, 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| May 06, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| May 03, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| May 02, 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
| Apr 30, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| Apr 29, 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
| Apr 26, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| Apr 25, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - |
| Apr 24, 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| Apr 23, 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
| Apr 22, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
| Apr 19, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| Apr 18, 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| Apr 17, 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
| Apr 16, 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
| Apr 15, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| Apr 12, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Apr 11, 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
| Apr 10, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| Apr 09, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
| Apr 08, 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
| Apr 05, 2024 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | - |
| Apr 04, 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| Apr 03, 2024 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
| Apr 02, 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| Mar 28, 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| Mar 27, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| Mar 26, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| Mar 25, 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | - |
| Mar 22, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| Mar 21, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| Mar 20, 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| Mar 19, 2024 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
| Mar 18, 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| Mar 15, 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| Mar 14, 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | - |
| Mar 13, 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| Mar 12, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
| Mar 11, 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
| Mar 08, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| Mar 07, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Mar 06, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
| Mar 05, 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
| Mar 04, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| Mar 01, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
| Feb 29, 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| Feb 28, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
| Feb 27, 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
| Feb 26, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| Feb 23, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| Feb 22, 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
| Feb 21, 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
| Feb 20, 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
| Feb 19, 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
| Feb 16, 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
| Feb 15, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Feb 14, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| Feb 13, 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
| Feb 12, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| Feb 09, 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| Feb 08, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| Feb 07, 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
| Feb 06, 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
| Feb 05, 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
| Feb 02, 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
| Feb 01, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| Jan 31, 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
| Jan 30, 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
| Jan 29, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| Jan 26, 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Jan 23, 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| Jan 22, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| Jan 19, 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | - |
| Jan 18, 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
| Jan 17, 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| Jan 16, 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
| Jan 15, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| Jan 12, 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
| Jan 11, 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
| Jan 10, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
| Jan 09, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| Jan 08, 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| Dec 21, 2023 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.