BEKB Aktien Schweiz S&M Caps B (0P00017449.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | - |
| May 15, 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| May 14, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
| May 13, 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
| May 10, 2024 | 150.91 | 150.91 | 150.91 | 150.91 | 150.91 | - |
| May 08, 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
| May 07, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| May 06, 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| May 03, 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | - |
| May 02, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
| Apr 30, 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
| Apr 29, 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
| Apr 26, 2024 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | - |
| Apr 25, 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
| Apr 24, 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | - |
| Apr 23, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| Apr 22, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
| Apr 19, 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
| Apr 18, 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
| Apr 17, 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| Apr 16, 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
| Apr 15, 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
| Apr 12, 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| Apr 11, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| Apr 10, 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
| Apr 09, 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
| Apr 08, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| Apr 05, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| Apr 04, 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
| Apr 03, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Apr 02, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| Mar 28, 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
| Mar 27, 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
| Mar 26, 2024 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | - |
| Mar 25, 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
| Mar 22, 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
| Mar 21, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
| Mar 20, 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
| Mar 19, 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - |
| Mar 18, 2024 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
| Mar 15, 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
| Mar 14, 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
| Mar 13, 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
| Mar 12, 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
| Mar 11, 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
| Mar 08, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| Mar 07, 2024 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | - |
| Mar 06, 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
| Mar 05, 2024 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | - |
| Mar 04, 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| Mar 01, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Feb 29, 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
| Feb 28, 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
| Feb 27, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
| Feb 26, 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
| Feb 23, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| Feb 22, 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
| Feb 21, 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| Feb 20, 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
| Feb 19, 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
| Feb 16, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
| Feb 15, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
| Feb 14, 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| Feb 13, 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| Feb 12, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Feb 09, 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
| Feb 08, 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | - |
| Feb 07, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| Feb 06, 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| Feb 05, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
| Feb 02, 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
| Feb 01, 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| Jan 31, 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
| Jan 30, 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
| Jan 29, 2024 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | - |
| Jan 26, 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
| Jan 23, 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
| Jan 22, 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
| Jan 19, 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
| Jan 18, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| Jan 17, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| Jan 16, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
| Jan 15, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| Jan 12, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Jan 11, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| Jan 10, 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| Jan 09, 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
| Jan 08, 2024 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
| Dec 21, 2023 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| Dec 20, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| *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.