BVZ Holding AG (BVZN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 13 |
| 16 May 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 5 |
| 15 May 2024 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 19 |
| 14 May 2024 | 1,020.00 | 1,020.00 | 985.00 | 1,010.00 | 1,010.00 | 242 |
| 13 May 2024 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 17 |
| 10 May 2024 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 10 |
| 08 May 2024 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 34 |
| 07 May 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 16 |
| 06 May 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 61 |
| 03 May 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1 |
| 02 May 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 38 |
| 30 Apr 2024 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 61 |
| 29 Apr 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20 |
| 26 Apr 2024 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 29 |
| 25 Apr 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 144 |
| 24 Apr 2024 | 1,030.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 178 |
| 23 Apr 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 24 |
| 22 Apr 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 28 |
| 19 Apr 2024 | 1,040.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 96 |
| 18 Apr 2024 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 123 |
| 17 Apr 2024 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 88 |
| 17 Apr 2024 | 16 Dividend | |||||
| 16 Apr 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,004.00 | 1 |
| 15 Apr 2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,033.53 | 46 |
| 12 Apr 2024 | 1,010.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,004.00 | 147 |
| 11 Apr 2024 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 984.31 | 47 |
| 10 Apr 2024 | 990.00 | 995.00 | 990.00 | 995.00 | 979.39 | 15 |
| 09 Apr 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 954.78 | 1 |
| 08 Apr 2024 | 995.00 | 995.00 | 980.00 | 980.00 | 964.63 | 26 |
| 05 Apr 2024 | 980.00 | 980.00 | 970.00 | 970.00 | 954.78 | 18 |
| 04 Apr 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 984.31 | 2 |
| 03 Apr 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 974.47 | 11 |
| 02 Apr 2024 | 995.00 | 1,000.00 | 980.00 | 980.00 | 964.63 | 44 |
| 28 Mar 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 984.31 | 46 |
| 27 Mar 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 974.47 | 20 |
| 26 Mar 2024 | 990.00 | 1,010.00 | 970.00 | 1,010.00 | 994.16 | 359 |
| 25 Mar 2024 | 980.00 | 990.00 | 970.00 | 990.00 | 974.47 | 29 |
| 22 Mar 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 17 |
| 21 Mar 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 57 |
| 20 Mar 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 95 |
| 19 Mar 2024 | 970.00 | 980.00 | 970.00 | 980.00 | 964.63 | 69 |
| 18 Mar 2024 | 980.00 | 980.00 | 940.00 | 970.00 | 954.78 | 257 |
| 15 Mar 2024 | 970.00 | 980.00 | 960.00 | 980.00 | 964.63 | 47 |
| 14 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 964.63 | 11 |
| 13 Mar 2024 | 975.00 | 980.00 | 975.00 | 975.00 | 959.71 | 75 |
| 12 Mar 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 954.78 | 9 |
| 11 Mar 2024 | 990.00 | 990.00 | 955.00 | 965.00 | 949.86 | 60 |
| 08 Mar 2024 | 975.00 | 995.00 | 975.00 | 995.00 | 979.39 | 300 |
| 07 Mar 2024 | 950.00 | 970.00 | 950.00 | 970.00 | 954.78 | 59 |
| 06 Mar 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 925.25 | - |
| 05 Mar 2024 | 940.00 | 945.00 | 940.00 | 940.00 | 925.25 | 23 |
| 04 Mar 2024 | 935.00 | 940.00 | 930.00 | 940.00 | 925.25 | 44 |
| 01 Mar 2024 | 910.00 | 925.00 | 910.00 | 925.00 | 910.49 | 28 |
| 29 Feb 2024 | 925.00 | 930.00 | 915.00 | 930.00 | 915.41 | 11 |
| 28 Feb 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 910.49 | 4 |
| 27 Feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 920.33 | 12 |
| 26 Feb 2024 | 920.00 | 940.00 | 900.00 | 940.00 | 925.25 | 100 |
| 23 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | - |
| 22 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | 1 |
| 21 Feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 915.41 | 15 |
| 20 Feb 2024 | 920.00 | 925.00 | 910.00 | 910.00 | 895.73 | 396 |
| 19 Feb 2024 | 940.00 | 940.00 | 915.00 | 915.00 | 900.65 | 102 |
| 16 Feb 2024 | 930.00 | 940.00 | 930.00 | 940.00 | 925.25 | 56 |
| 15 Feb 2024 | 920.00 | 935.00 | 920.00 | 935.00 | 920.33 | 47 |
| 14 Feb 2024 | 915.00 | 930.00 | 915.00 | 920.00 | 905.57 | 34 |
| 13 Feb 2024 | 930.00 | 930.00 | 920.00 | 920.00 | 905.57 | 19 |
| 12 Feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 915.41 | 22 |
| 09 Feb 2024 | 920.00 | 920.00 | 910.00 | 910.00 | 895.73 | 9 |
| 08 Feb 2024 | 915.00 | 925.00 | 910.00 | 920.00 | 905.57 | 14 |
| 07 Feb 2024 | 920.00 | 930.00 | 910.00 | 910.00 | 895.73 | 62 |
| 06 Feb 2024 | 915.00 | 915.00 | 900.00 | 915.00 | 900.65 | 33 |
| 05 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | 12 |
| 02 Feb 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 900.65 | 85 |
| 01 Feb 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 900.65 | 118 |
| 31 Jan 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 935.10 | 31 |
| 30 Jan 2024 | 925.00 | 950.00 | 925.00 | 950.00 | 935.10 | 69 |
| 29 Jan 2024 | 940.00 | 940.00 | 920.00 | 940.00 | 925.25 | 29 |
| 26 Jan 2024 | 930.00 | 940.00 | 915.00 | 940.00 | 925.25 | 47 |
| 25 Jan 2024 | 925.00 | 935.00 | 910.00 | 925.00 | 910.49 | 177 |
| 24 Jan 2024 | 945.00 | 950.00 | 940.00 | 940.00 | 925.25 | 64 |
| 23 Jan 2024 | 950.00 | 950.00 | 940.00 | 950.00 | 935.10 | 27 |
| 22 Jan 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 940.02 | 18 |
| 19 Jan 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 935.10 | 8 |
| 18 Jan 2024 | 955.00 | 960.00 | 945.00 | 960.00 | 944.94 | 32 |
| 17 Jan 2024 | 980.00 | 985.00 | 950.00 | 960.00 | 944.94 | 159 |
| 16 Jan 2024 | 940.00 | 980.00 | 940.00 | 975.00 | 959.71 | 202 |
| 15 Jan 2024 | 915.00 | 935.00 | 915.00 | 935.00 | 920.33 | 13 |
| 12 Jan 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 900.65 | 33 |
| 11 Jan 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 910.49 | - |
| 10 Jan 2024 | 915.00 | 925.00 | 915.00 | 925.00 | 910.49 | 40 |
| 09 Jan 2024 | 930.00 | 930.00 | 915.00 | 915.00 | 900.65 | 84 |
| 08 Jan 2024 | 925.00 | 940.00 | 925.00 | 925.00 | 910.49 | 148 |
| 05 Jan 2024 | 940.00 | 940.00 | 920.00 | 925.00 | 910.49 | 69 |
| 04 Jan 2024 | 950.00 | 950.00 | 930.00 | 945.00 | 930.18 | 121 |
| 03 Jan 2024 | 950.00 | 950.00 | 945.00 | 950.00 | 935.10 | 84 |
| 29 Dec 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 905.57 | 142 |
| 28 Dec 2023 | 905.00 | 905.00 | 905.00 | 905.00 | 890.80 | - |
| 27 Dec 2023 | 905.00 | 920.00 | 905.00 | 905.00 | 890.80 | 104 |
| 22 Dec 2023 | 920.00 | 925.00 | 920.00 | 925.00 | 910.49 | 24 |
| 21 Dec 2023 | 900.00 | 905.00 | 900.00 | 905.00 | 890.80 | 89 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.