UK markets close in 7 hours 6 minutes

Bellevue Group AG (BBN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
19.45+0.40 (+2.10%)
As of 09:51AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202419.1519.4518.9519.4519.456,179
06 May 202418.7519.0518.6519.0519.059,746
03 May 202418.0018.7018.0018.6018.6032,335
02 May 202418.2518.4517.7017.8517.8517,888
30 Apr 202418.9019.0018.2518.2518.2531,294
29 Apr 202419.2519.3018.9019.0519.0514,709
26 Apr 202418.8519.3018.8519.0519.053,679
25 Apr 202419.0019.0018.5018.8018.8020,364
24 Apr 202419.6019.9019.1519.1519.157,187
23 Apr 202419.1019.5519.1019.5019.509,515
22 Apr 202418.5019.2518.5019.0519.0529,634
19 Apr 202418.8018.8018.3518.5018.5012,622
18 Apr 202419.1019.1518.9018.9518.958,100
17 Apr 202418.9519.4518.9519.3019.305,954
16 Apr 202419.2019.2018.6519.1019.1011,062
15 Apr 202419.8519.8519.3519.4019.4010,393
12 Apr 202419.7520.1019.6019.8519.8513,383
11 Apr 202420.2020.2019.7019.8019.806,934
10 Apr 202420.6020.6020.1020.1020.106,339
09 Apr 202420.5020.6020.2020.5020.5010,689
08 Apr 202420.7020.7020.5020.5020.501,506
05 Apr 202420.6020.7020.4020.6020.6024,689
04 Apr 202420.7021.0020.6020.9020.908,018
03 Apr 202420.7021.0020.5021.0021.007,482
02 Apr 202421.1021.2020.5020.7020.7010,490
28 Mar 202421.1021.3020.8021.1021.106,751
27 Mar 202421.1021.3521.0021.1021.109,571
26 Mar 202422.0022.0521.2021.2021.2020,114
25 Mar 202421.6522.1521.6022.1522.156,196
22 Mar 202422.0522.4021.5021.5021.5017,271
22 Mar 20241.15 Dividend
21 Mar 202422.9523.2522.6523.2022.0512,361
20 Mar 202422.5022.7522.4022.6521.535,804
19 Mar 202423.0023.0022.1522.5021.3819,625
18 Mar 202422.5023.1022.3522.7021.5712,506
15 Mar 202422.3022.7022.3022.5021.3822,294
14 Mar 202422.8022.8022.1522.3021.1951,295
13 Mar 202422.7522.9522.1522.5521.4319,643
12 Mar 202421.7022.6521.7022.6521.5321,331
11 Mar 202422.3522.6021.6021.8520.7726,856
08 Mar 202421.9522.3021.8022.2521.159,420
07 Mar 202422.2022.3521.8021.8020.7211,388
06 Mar 202421.4022.2021.2022.2021.1016,800
05 Mar 202421.8021.8021.2521.2520.2012,881
04 Mar 202421.9021.9021.5021.7020.629,447
01 Mar 202422.0522.0521.5021.6020.5313,362
29 Feb 202422.0022.0021.0022.0020.9131,354
28 Feb 202423.9023.9021.4021.7520.6779,649
27 Feb 202423.9023.9023.7523.9022.7214,663
26 Feb 202423.7523.9523.7523.7522.5713,973
23 Feb 202424.0024.0023.7023.7522.578,489
22 Feb 202423.4524.0023.4023.8522.6719,382
21 Feb 202423.4023.4523.1523.2022.055,186
20 Feb 202423.5023.6023.4023.6022.433,854
19 Feb 202423.4523.6523.4023.4022.249,972
16 Feb 202423.2023.7523.2023.6022.439,794
15 Feb 202423.4023.4022.9023.1522.006,239
14 Feb 202422.8023.4022.6523.2522.1012,462
13 Feb 202422.6522.9022.3522.6521.5318,399
12 Feb 202422.5022.9022.4522.4521.3410,011
09 Feb 202423.2023.2022.4022.6021.4810,933
08 Feb 202423.2523.2523.1023.2022.058,821
07 Feb 202423.9523.9523.1023.2522.109,195
06 Feb 202424.0024.0023.2023.5522.3810,170
05 Feb 202423.6024.1523.6023.9522.768,223
02 Feb 202423.0024.2023.0023.4022.2412,993
01 Feb 202423.2523.2522.8022.8521.7214,926
31 Jan 202423.0023.7023.0023.6522.4811,728
30 Jan 202424.1024.3023.0023.2022.0530,885
29 Jan 202424.0024.2023.5524.2023.003,914
26 Jan 202423.6023.9023.5023.8022.625,503
25 Jan 202424.0024.0023.3023.4522.298,656
24 Jan 202423.6024.3023.5523.9522.7617,802
23 Jan 202422.2523.7522.2523.5022.3414,361
22 Jan 202421.5522.3021.5522.1021.0012,925
19 Jan 202422.2022.5021.7521.7520.678,288
18 Jan 202422.0022.2521.8022.2021.107,135
17 Jan 202422.3022.3021.7021.9020.816,849
16 Jan 202421.9022.3021.8022.3021.1910,493
15 Jan 202422.2522.3521.8021.9020.8110,918
12 Jan 202422.6022.8022.2522.4521.346,270
11 Jan 202423.1023.1022.5022.5021.388,759
10 Jan 202422.7023.1022.6523.0021.865,077
09 Jan 202422.9023.0022.6022.9521.8111,981
08 Jan 202423.3023.3022.8522.8521.729,842
05 Jan 202423.1023.3022.6523.1522.009,845
04 Jan 202423.3023.4023.0023.0521.9110,057
03 Jan 202424.4024.4023.1023.1021.9520,221
29 Dec 202324.5024.8024.2024.5023.297,783
28 Dec 202324.0024.2024.0024.1522.955,319
27 Dec 202323.7524.1023.7023.9022.7212,688
22 Dec 202323.6023.9023.6023.9022.7216,256
21 Dec 202324.0024.2523.5023.8022.6225,876
20 Dec 202323.6524.1023.6523.8022.6216,597
19 Dec 202323.6023.7523.5523.7022.535,737
18 Dec 202323.7524.0023.5023.6022.4313,218
15 Dec 202323.7023.9023.2523.6522.489,479
14 Dec 202323.1024.1023.1023.7522.5723,098
13 Dec 202322.6023.3022.6022.8021.677,841
12 Dec 202323.9023.9522.6522.7521.6213,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...