Canada markets closed

BKW AG (BKW.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
138.40+1.00 (+0.73%)
At close: 05:30PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024137.90140.60137.30138.40138.4043,956
May 02, 2024136.30138.10136.30137.40137.4046,960
Apr 30, 2024137.10137.40134.70136.30136.3048,070
Apr 29, 2024136.00137.80136.00136.90136.9028,611
Apr 26, 2024136.60137.30135.20135.20135.2023,418
Apr 25, 2024136.40137.30135.90136.40136.4033,724
Apr 24, 2024136.30137.80135.80136.60136.6045,819
Apr 24, 20243.4 Dividend
Apr 23, 2024140.10140.30137.70138.90135.5071,337
Apr 22, 2024142.00142.00138.60139.80136.3851,414
Apr 19, 2024141.00142.10140.00141.40137.94119,074
Apr 18, 2024141.00142.50140.70141.60138.1350,102
Apr 17, 2024139.90141.30139.40139.50136.0939,094
Apr 16, 2024140.50142.10140.00140.20136.7749,971
Apr 15, 2024140.80141.60140.40140.40136.9665,244
Apr 12, 2024139.30142.30139.00140.80137.3559,186
Apr 11, 2024136.90139.80136.00138.50135.1154,219
Apr 10, 2024140.00140.00135.10136.50133.1657,763
Apr 09, 2024138.50139.50137.10138.40135.0156,776
Apr 08, 2024134.60138.00134.60136.70133.3558,051
Apr 05, 2024135.50137.40134.90135.00131.7036,862
Apr 04, 2024137.50138.20136.50137.20133.8452,949
Apr 03, 2024135.20136.30134.80135.10131.7938,269
Apr 02, 2024140.20140.20135.20135.20131.8957,940
Mar 28, 2024138.70140.00137.90138.40135.0186,729
Mar 27, 2024138.90139.80135.80138.30134.9189,808
Mar 26, 2024134.30134.80132.40132.40129.1639,789
Mar 25, 2024135.60136.60134.90134.90131.6057,402
Mar 22, 2024133.90137.30133.80137.30133.9483,978
Mar 21, 2024135.90135.90133.80133.80130.5254,040
Mar 20, 2024132.30135.90132.10135.50132.1868,327
Mar 19, 2024132.00133.50130.20132.00128.7759,509
Mar 18, 2024133.50134.80131.90132.40129.1650,488
Mar 15, 2024135.20135.50133.50133.90130.6296,409
Mar 14, 2024139.70140.70135.70136.00132.6768,444
Mar 13, 2024144.00144.00138.20139.10135.70127,233
Mar 12, 2024136.00142.90136.00142.10138.62302,878
Mar 11, 2024130.10131.50128.60129.70126.53102,153
Mar 08, 2024131.60131.60129.10130.30127.1184,050
Mar 07, 2024128.40132.00128.30131.20127.9971,842
Mar 06, 2024129.00130.40128.10128.90125.7465,976
Mar 05, 2024126.40129.80125.30129.10125.9493,616
Mar 04, 2024125.60126.30124.80126.10123.0140,720
Mar 01, 2024125.50127.70125.00125.10122.04106,042
Feb 29, 2024124.70125.40123.90124.00120.96122,901
Feb 28, 2024124.00125.90123.80124.70121.6573,455
Feb 27, 2024125.70126.60122.30124.60121.55102,048
Feb 26, 2024130.20131.30126.60126.80123.7072,642
Feb 23, 2024131.70132.30131.00131.80128.5745,695
Feb 22, 2024132.30133.60131.60131.60128.3850,515
Feb 21, 2024132.30133.20130.80131.80128.5753,405
Feb 20, 2024133.60133.70132.10133.00129.7446,842
Feb 19, 2024133.10134.20132.10133.50130.2330,519
Feb 16, 2024131.30133.20131.30133.20129.9435,530
Feb 15, 2024131.60133.90131.60133.00129.7438,402
Feb 14, 2024130.80132.30130.50131.80128.5737,117
Feb 13, 2024131.80133.20131.00131.10127.8967,156
Feb 12, 2024131.50133.40130.90131.40128.1853,002
Feb 09, 2024133.60134.30129.40131.20127.99109,778
Feb 08, 2024135.00137.30134.50134.80131.5061,641
Feb 07, 2024133.60134.90133.10134.40131.1171,645
Feb 06, 2024136.50136.50132.90133.40130.1353,764
Feb 05, 2024138.70139.60136.10136.50133.1654,301
Feb 02, 2024139.50141.10138.80138.80135.4044,562
Feb 01, 2024137.10138.90136.60138.60135.2158,411
Jan 31, 2024136.90137.80136.10137.50134.1387,369
Jan 30, 2024133.00136.50132.70136.50133.1686,916
Jan 29, 2024135.20135.20133.30134.30131.0168,344
Jan 26, 2024136.50136.80134.00134.60131.3151,227
Jan 25, 2024136.00137.70135.20136.30132.9669,232
Jan 24, 2024138.50138.90136.70136.70133.3576,740
Jan 23, 2024142.30142.50138.10138.30134.9181,924
Jan 22, 2024143.00144.60142.00142.60139.1194,212
Jan 19, 2024142.40142.90141.30142.90139.40186,031
Jan 18, 2024146.00146.10142.20143.50139.9972,381
Jan 17, 2024147.40147.40145.60146.90143.3067,438
Jan 16, 2024149.80150.40147.70148.10144.4772,807
Jan 15, 2024151.60152.80149.50150.00146.3347,238
Jan 12, 2024152.10153.50151.60153.30149.5526,400
Jan 11, 2024151.80153.30151.70151.70147.9923,441
Jan 10, 2024152.70153.30150.60152.60148.8639,915
Jan 09, 2024153.10154.00151.70153.20149.4527,380
Jan 08, 2024150.90152.90150.90152.90149.1638,166
Jan 05, 2024149.20151.40148.70151.30147.6027,242
Jan 04, 2024149.00149.60147.60149.30145.6537,643
Jan 03, 2024149.90151.50147.20147.40143.7945,003
Dec 29, 2023148.20149.50147.90149.50145.8430,661
Dec 28, 2023149.20149.40147.70148.10144.4721,396
Dec 27, 2023150.40150.40149.00149.60145.9431,450
Dec 22, 2023150.20150.70149.20150.00146.3331,268
Dec 21, 2023151.40151.50149.50149.50145.8437,584
Dec 20, 2023153.60153.60150.70152.00148.2840,128
Dec 19, 2023154.00154.50152.20153.90150.1328,313
Dec 18, 2023156.50157.00153.70153.70149.9434,980
Dec 15, 2023157.60159.20157.40158.80154.9180,126
Dec 14, 2023159.10160.70157.50158.30154.4348,601
Dec 13, 2023155.00158.90155.00158.50154.6258,424
Dec 12, 2023154.00158.00154.00155.40151.6069,401
Dec 11, 2023152.70154.00152.10153.50149.7437,194
Dec 08, 2023152.00153.20151.60152.10148.3865,893
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...