BELIMO Holding AG (BEAN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 437.00 | 449.40 | 442.80 | 446.20 | 446.20 | 23,205 |
| Jun 25, 2024 | 437.00 | 444.40 | 437.00 | 441.60 | 441.60 | 21,022 |
| Jun 24, 2024 | 434.40 | 443.80 | 433.80 | 441.00 | 441.00 | 19,478 |
| Jun 21, 2024 | 433.80 | 436.40 | 431.80 | 435.40 | 435.40 | 36,861 |
| Jun 20, 2024 | 431.20 | 436.80 | 431.20 | 435.00 | 435.00 | 15,765 |
| Jun 19, 2024 | 426.60 | 429.60 | 425.20 | 429.60 | 429.60 | 12,381 |
| Jun 18, 2024 | 428.40 | 430.00 | 414.80 | 426.00 | 426.00 | 18,419 |
| Jun 17, 2024 | 429.80 | 438.00 | 421.00 | 427.20 | 427.20 | 29,545 |
| Jun 14, 2024 | 431.00 | 434.20 | 423.20 | 427.60 | 427.60 | 27,257 |
| Jun 13, 2024 | 422.60 | 432.20 | 421.40 | 431.80 | 431.80 | 35,540 |
| Jun 12, 2024 | 408.00 | 427.60 | 406.20 | 423.40 | 423.40 | 25,269 |
| Jun 11, 2024 | 406.00 | 410.40 | 404.80 | 405.80 | 405.80 | 14,339 |
| Jun 10, 2024 | 411.00 | 411.00 | 403.60 | 406.20 | 406.20 | 13,907 |
| Jun 07, 2024 | 417.40 | 417.40 | 410.20 | 411.40 | 411.40 | 14,999 |
| Jun 06, 2024 | 415.60 | 417.20 | 412.20 | 412.20 | 412.20 | 34,263 |
| Jun 05, 2024 | 410.80 | 414.00 | 409.60 | 413.20 | 413.20 | 16,967 |
| Jun 04, 2024 | 413.20 | 416.00 | 407.00 | 409.00 | 409.00 | 25,205 |
| Jun 03, 2024 | 421.60 | 422.20 | 412.40 | 414.40 | 414.40 | 18,657 |
| May 31, 2024 | 433.40 | 433.40 | 419.40 | 419.40 | 419.40 | 61,811 |
| May 30, 2024 | 429.40 | 433.00 | 427.00 | 432.40 | 432.40 | 10,475 |
| May 29, 2024 | 435.20 | 436.40 | 430.60 | 432.00 | 432.00 | 10,104 |
| May 28, 2024 | 438.60 | 441.20 | 433.00 | 436.00 | 436.00 | 18,963 |
| May 27, 2024 | 441.40 | 441.40 | 435.80 | 436.00 | 436.00 | 8,869 |
| May 24, 2024 | 438.20 | 441.40 | 437.60 | 440.40 | 440.40 | 9,698 |
| May 23, 2024 | 439.40 | 445.20 | 439.40 | 441.80 | 441.80 | 14,353 |
| May 22, 2024 | 437.80 | 439.80 | 435.80 | 438.40 | 438.40 | 13,933 |
| May 21, 2024 | 436.80 | 446.60 | 435.00 | 438.60 | 438.60 | 13,108 |
| May 17, 2024 | 438.20 | 439.40 | 434.00 | 437.60 | 437.60 | 10,290 |
| May 16, 2024 | 441.60 | 444.60 | 438.60 | 438.60 | 438.60 | 10,440 |
| May 15, 2024 | 439.20 | 442.00 | 432.40 | 440.20 | 440.20 | 19,165 |
| May 14, 2024 | 435.20 | 440.60 | 432.20 | 438.80 | 438.80 | 12,315 |
| May 13, 2024 | 439.20 | 439.40 | 433.40 | 435.60 | 435.60 | 6,364 |
| May 10, 2024 | 437.40 | 441.00 | 435.00 | 438.20 | 438.20 | 10,201 |
| May 08, 2024 | 432.60 | 435.80 | 431.00 | 435.80 | 435.80 | 9,985 |
| May 07, 2024 | 427.00 | 432.40 | 424.80 | 431.60 | 431.60 | 10,539 |
| May 06, 2024 | 427.00 | 427.80 | 423.60 | 426.00 | 426.00 | 8,690 |
| May 03, 2024 | 427.00 | 430.60 | 421.60 | 426.40 | 426.40 | 9,900 |
| May 02, 2024 | 427.00 | 427.00 | 422.60 | 424.60 | 424.60 | 13,313 |
| Apr 30, 2024 | 425.00 | 431.60 | 425.00 | 426.60 | 426.60 | 11,539 |
| Apr 29, 2024 | 428.00 | 429.40 | 425.40 | 429.40 | 429.40 | 7,678 |
| Apr 26, 2024 | 424.20 | 425.80 | 420.40 | 425.40 | 425.40 | 11,721 |
| Apr 25, 2024 | 425.60 | 425.60 | 415.60 | 419.60 | 419.60 | 12,163 |
| Apr 24, 2024 | 433.20 | 433.20 | 424.20 | 424.80 | 424.80 | 10,900 |
| Apr 23, 2024 | 430.00 | 430.00 | 423.60 | 429.80 | 429.80 | 13,393 |
| Apr 22, 2024 | 421.00 | 422.40 | 416.20 | 418.00 | 418.00 | 9,245 |
| Apr 19, 2024 | 412.40 | 418.20 | 411.00 | 418.20 | 418.20 | 21,921 |
| Apr 18, 2024 | 417.40 | 419.20 | 411.40 | 419.20 | 419.20 | 14,335 |
| Apr 17, 2024 | 408.80 | 423.20 | 408.80 | 417.40 | 417.40 | 17,516 |
| Apr 16, 2024 | 418.00 | 418.80 | 413.80 | 413.80 | 413.80 | 14,498 |
| Apr 15, 2024 | 422.00 | 427.60 | 418.60 | 421.80 | 421.80 | 14,489 |
| Apr 12, 2024 | 434.60 | 434.60 | 422.60 | 422.60 | 422.60 | 12,281 |
| Apr 11, 2024 | 432.40 | 436.60 | 429.20 | 431.00 | 431.00 | 16,323 |
| Apr 10, 2024 | 434.40 | 435.00 | 425.00 | 432.60 | 432.60 | 15,250 |
| Apr 09, 2024 | 433.40 | 435.80 | 430.60 | 430.60 | 430.60 | 13,660 |
| Apr 08, 2024 | 432.00 | 435.80 | 430.60 | 434.40 | 434.40 | 10,538 |
| Apr 05, 2024 | 425.60 | 432.20 | 425.60 | 431.60 | 431.60 | 11,771 |
| Apr 04, 2024 | 428.60 | 433.40 | 428.00 | 431.80 | 431.80 | 17,319 |
| Apr 03, 2024 | 426.40 | 429.80 | 421.60 | 429.00 | 429.00 | 18,133 |
| Apr 02, 2024 | 439.40 | 445.40 | 426.20 | 426.20 | 426.20 | 15,404 |
| Mar 28, 2024 | 447.40 | 448.40 | 441.60 | 442.20 | 442.20 | 24,533 |
| Mar 27, 2024 | 446.20 | 447.80 | 441.80 | 446.20 | 446.20 | 17,197 |
| Mar 27, 2024 | 8.5 Dividend | |||||
| Mar 26, 2024 | 450.00 | 452.00 | 445.40 | 452.00 | 443.50 | 14,068 |
| Mar 25, 2024 | 457.00 | 457.80 | 450.40 | 450.80 | 442.32 | 13,515 |
| Mar 22, 2024 | 464.40 | 466.20 | 457.80 | 457.80 | 449.19 | 15,770 |
| Mar 21, 2024 | 463.80 | 466.40 | 458.40 | 466.40 | 457.63 | 19,744 |
| Mar 20, 2024 | 450.40 | 459.20 | 449.20 | 457.20 | 448.60 | 14,878 |
| Mar 19, 2024 | 451.20 | 452.20 | 448.00 | 451.40 | 442.91 | 14,318 |
| Mar 18, 2024 | 454.40 | 456.20 | 450.60 | 453.60 | 445.07 | 12,103 |
| Mar 15, 2024 | 450.00 | 455.20 | 449.80 | 453.80 | 445.27 | 28,909 |
| Mar 14, 2024 | 453.60 | 455.80 | 451.40 | 453.00 | 444.48 | 16,247 |
| Mar 13, 2024 | 453.60 | 454.80 | 448.00 | 452.80 | 444.28 | 14,416 |
| Mar 12, 2024 | 443.60 | 453.80 | 443.00 | 453.80 | 445.27 | 27,708 |
| Mar 11, 2024 | 445.00 | 445.20 | 439.20 | 442.00 | 433.69 | 20,206 |
| Mar 08, 2024 | 451.00 | 452.80 | 447.40 | 448.80 | 440.36 | 26,575 |
| Mar 07, 2024 | 445.60 | 450.60 | 440.00 | 450.60 | 442.13 | 33,911 |
| Mar 06, 2024 | 437.40 | 449.00 | 437.40 | 446.60 | 438.20 | 21,527 |
| Mar 05, 2024 | 426.40 | 432.80 | 426.40 | 431.60 | 423.48 | 18,655 |
| Mar 04, 2024 | 423.40 | 435.20 | 416.60 | 428.80 | 420.74 | 10,954 |
| Mar 01, 2024 | 420.00 | 422.00 | 416.00 | 421.00 | 413.08 | 15,227 |
| Feb 29, 2024 | 426.00 | 427.00 | 417.40 | 419.60 | 411.71 | 15,210 |
| Feb 28, 2024 | 422.00 | 427.80 | 420.00 | 424.20 | 416.22 | 17,876 |
| Feb 27, 2024 | 420.00 | 437.20 | 418.40 | 423.20 | 415.24 | 18,055 |
| Feb 26, 2024 | 412.80 | 414.60 | 412.00 | 414.60 | 406.80 | 7,259 |
| Feb 23, 2024 | 412.00 | 416.00 | 412.00 | 414.00 | 406.21 | 11,495 |
| Feb 22, 2024 | 415.00 | 417.00 | 412.60 | 414.40 | 406.61 | 7,845 |
| Feb 21, 2024 | 412.20 | 414.40 | 412.00 | 414.40 | 406.61 | 10,034 |
| Feb 20, 2024 | 414.00 | 416.00 | 412.00 | 413.80 | 406.02 | 8,428 |
| Feb 19, 2024 | 412.60 | 414.00 | 405.00 | 413.80 | 406.02 | 16,083 |
| Feb 16, 2024 | 412.00 | 417.40 | 410.60 | 414.40 | 406.61 | 14,186 |
| Feb 15, 2024 | 415.00 | 416.00 | 410.00 | 411.40 | 403.66 | 11,616 |
| Feb 14, 2024 | 400.00 | 411.60 | 400.00 | 411.40 | 403.66 | 16,123 |
| Feb 13, 2024 | 413.80 | 413.80 | 400.60 | 406.80 | 399.15 | 12,584 |
| Feb 12, 2024 | 402.00 | 412.80 | 401.80 | 410.40 | 402.68 | 10,829 |
| Feb 09, 2024 | 400.00 | 405.00 | 399.60 | 399.60 | 392.09 | 12,599 |
| Feb 08, 2024 | 402.40 | 404.80 | 401.00 | 401.80 | 394.24 | 13,731 |
| Feb 07, 2024 | 398.20 | 402.80 | 393.40 | 401.20 | 393.66 | 14,238 |
| Feb 06, 2024 | 400.60 | 401.40 | 394.00 | 399.80 | 392.28 | 11,197 |
| Feb 05, 2024 | 404.60 | 406.60 | 396.60 | 398.80 | 391.30 | 15,830 |
| Feb 02, 2024 | 408.20 | 412.80 | 405.20 | 405.40 | 397.78 | 18,869 |
| *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.