BEKB Aktien Nachhaltig Global Nt (0P0001C5ZB.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 22, 2023 - May 22, 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 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | - |
| May 08, 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
| May 07, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| May 06, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| May 03, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| May 02, 2024 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | - |
| Apr 30, 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
| Apr 29, 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
| Apr 26, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
| Apr 25, 2024 | 164.87 | 164.87 | 164.87 | 164.87 | 164.87 | - |
| Apr 24, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - |
| Apr 23, 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
| Apr 22, 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
| Apr 19, 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
| Apr 18, 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
| Apr 17, 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | - |
| Apr 16, 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| Apr 15, 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | - |
| Apr 12, 2024 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | - |
| Apr 11, 2024 | 167.93 | 167.93 | 167.93 | 167.93 | 167.93 | - |
| Apr 10, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| Apr 09, 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
| Apr 08, 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | - |
| Apr 05, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Apr 04, 2024 | 167.41 | 167.41 | 167.41 | 167.41 | 167.41 | - |
| Apr 03, 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
| Apr 02, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| Mar 28, 2024 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | - |
| Mar 27, 2024 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | - |
| Mar 26, 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | - |
| Mar 25, 2024 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
| Mar 22, 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
| Mar 21, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Mar 20, 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
| Mar 19, 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
| Mar 18, 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | - |
| Mar 15, 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| Mar 14, 2024 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | - |
| Mar 13, 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
| Mar 12, 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
| Mar 11, 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| Mar 08, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
| Mar 07, 2024 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | - |
| Mar 06, 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
| Mar 05, 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
| Mar 04, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Mar 01, 2024 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | - |
| Feb 29, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
| Feb 28, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
| Feb 27, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| Feb 26, 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
| Feb 23, 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | - |
| Feb 20, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
| Feb 15, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| Feb 14, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| Feb 13, 2024 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | - |
| Feb 12, 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
| Feb 09, 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| Feb 08, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
| Feb 07, 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
| Feb 06, 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
| Feb 05, 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
| Feb 02, 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
| Feb 01, 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
| Jan 31, 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
| Jan 30, 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
| Jan 29, 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
| Jan 26, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
| Jan 23, 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
| Jan 22, 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
| Jan 19, 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | - |
| Jan 18, 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| Jan 17, 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| Jan 16, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| Jan 11, 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| Jan 10, 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| Jan 09, 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | - |
| Jan 08, 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 147.71 | 147.71 | 147.71 | 147.71 | 147.71 | - |
| Dec 21, 2023 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
| *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.