UK markets open in 6 hours 56 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.90 +0.42 (+0.54%) GOLD FUTURES
2,334.20 +3.00 (+0.13%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,299.75 -689.98 (-1.35%)
Walliser Kantonalbank (WKBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 115.00 | 115.50 | 113.50 | 115.00 | 115.00 | 2,478 |
| 03 May 2024 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | 1,612 |
| 02 May 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 3,065 |
| 30 Apr 2024 | 112.50 | 114.50 | 112.50 | 114.50 | 114.50 | 386 |
| 30 Apr 2024 | 3.85 Dividend | |||||
| 29 Apr 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 112.15 | 3,415 |
| 26 Apr 2024 | 115.50 | 115.50 | 113.50 | 114.50 | 110.70 | 927 |
| 25 Apr 2024 | 115.50 | 115.50 | 114.00 | 115.50 | 111.67 | 1,205 |
| 24 Apr 2024 | 115.00 | 115.50 | 113.50 | 115.50 | 111.67 | 1,626 |
| 23 Apr 2024 | 115.00 | 115.00 | 113.50 | 115.00 | 111.18 | 3,813 |
| 22 Apr 2024 | 116.00 | 117.00 | 114.00 | 116.00 | 112.15 | 4,087 |
| 19 Apr 2024 | 115.50 | 117.50 | 115.00 | 115.50 | 111.67 | 4,234 |
| 18 Apr 2024 | 115.50 | 117.00 | 114.50 | 117.00 | 113.12 | 6,380 |
| 17 Apr 2024 | 115.50 | 116.00 | 115.50 | 115.50 | 111.67 | 219 |
| 16 Apr 2024 | 115.50 | 116.00 | 115.00 | 115.50 | 111.67 | 599 |
| 15 Apr 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 112.15 | 453 |
| 12 Apr 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 112.15 | 1,190 |
| 11 Apr 2024 | 114.00 | 116.00 | 113.50 | 115.00 | 111.18 | 2,163 |
| 10 Apr 2024 | 114.00 | 115.00 | 114.00 | 114.50 | 110.70 | 430 |
| 09 Apr 2024 | 115.00 | 115.00 | 114.00 | 114.50 | 110.70 | 157 |
| 08 Apr 2024 | 114.00 | 115.50 | 113.50 | 115.00 | 111.18 | 1,295 |
| 05 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.18 | 109 |
| 04 Apr 2024 | 114.00 | 115.50 | 113.50 | 115.50 | 111.67 | 817 |
| 03 Apr 2024 | 114.00 | 115.00 | 113.50 | 114.50 | 110.70 | 1,237 |
| 02 Apr 2024 | 115.50 | 115.50 | 114.00 | 115.50 | 111.67 | 513 |
| 28 Mar 2024 | 115.00 | 115.50 | 114.00 | 115.50 | 111.67 | 814 |
| 27 Mar 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 111.18 | 596 |
| 26 Mar 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 111.18 | 1,006 |
| 25 Mar 2024 | 114.00 | 114.00 | 112.50 | 114.00 | 110.22 | 999 |
| 22 Mar 2024 | 113.00 | 114.50 | 112.50 | 112.50 | 108.77 | 933 |
| 21 Mar 2024 | 114.50 | 115.00 | 112.50 | 113.50 | 109.73 | 1,888 |
| 20 Mar 2024 | 113.50 | 114.00 | 112.50 | 113.00 | 109.25 | 2,300 |
| 19 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.18 | 439 |
| 18 Mar 2024 | 115.00 | 115.00 | 113.50 | 114.50 | 110.70 | 480 |
| 15 Mar 2024 | 113.50 | 114.50 | 112.00 | 114.50 | 110.70 | 5,540 |
| 14 Mar 2024 | 112.00 | 113.50 | 111.50 | 113.00 | 109.25 | 971 |
| 13 Mar 2024 | 112.00 | 113.00 | 111.50 | 113.00 | 109.25 | 1,931 |
| 12 Mar 2024 | 113.00 | 113.00 | 111.50 | 112.00 | 108.28 | 1,830 |
| 11 Mar 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 109.25 | 455 |
| 08 Mar 2024 | 112.50 | 113.50 | 111.50 | 112.50 | 108.77 | 975 |
| 07 Mar 2024 | 113.00 | 114.00 | 112.50 | 113.00 | 109.25 | 1,450 |
| 06 Mar 2024 | 112.50 | 114.50 | 112.00 | 114.50 | 110.70 | 2,461 |
| 05 Mar 2024 | 112.00 | 113.50 | 112.00 | 113.00 | 109.25 | 1,258 |
| 04 Mar 2024 | 113.00 | 113.50 | 111.50 | 113.00 | 109.25 | 2,025 |
| 01 Mar 2024 | 113.00 | 113.50 | 112.00 | 112.00 | 108.28 | 1,064 |
| 29 Feb 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 108.28 | 555 |
| 28 Feb 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 109.25 | 1,219 |
| 27 Feb 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 108.28 | 1,301 |
| 26 Feb 2024 | 111.50 | 112.00 | 110.50 | 112.00 | 108.28 | 2,086 |
| 23 Feb 2024 | 111.00 | 111.50 | 110.50 | 111.00 | 107.32 | 308 |
| 22 Feb 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 106.35 | 976 |
| 21 Feb 2024 | 110.00 | 111.00 | 110.00 | 110.50 | 106.83 | 1,141 |
| 20 Feb 2024 | 111.00 | 111.50 | 110.00 | 110.50 | 106.83 | 2,575 |
| 19 Feb 2024 | 110.00 | 110.50 | 110.00 | 110.00 | 106.35 | 587 |
| 16 Feb 2024 | 110.00 | 110.50 | 109.00 | 110.50 | 106.83 | 706 |
| 15 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 106.35 | 573 |
| 14 Feb 2024 | 109.50 | 110.00 | 109.50 | 110.00 | 106.35 | 532 |
| 13 Feb 2024 | 109.00 | 110.00 | 109.00 | 109.50 | 105.87 | 353 |
| 12 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 106.35 | 439 |
| 09 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 106.35 | 560 |
| 08 Feb 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 105.38 | 447 |
| 07 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 106.35 | 267 |
| 06 Feb 2024 | 109.50 | 110.50 | 109.00 | 109.00 | 105.38 | 1,612 |
| 05 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 649 |
| 02 Feb 2024 | 108.00 | 109.50 | 108.00 | 108.00 | 104.42 | 1,773 |
| 01 Feb 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 104.42 | 124 |
| 31 Jan 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 105.38 | 1,087 |
| 30 Jan 2024 | 107.50 | 108.50 | 107.00 | 108.50 | 104.90 | 1,334 |
| 29 Jan 2024 | 108.00 | 108.50 | 108.00 | 108.50 | 104.90 | 541 |
| 26 Jan 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 104.42 | 247 |
| 25 Jan 2024 | 108.50 | 108.50 | 107.50 | 107.50 | 103.93 | 406 |
| 24 Jan 2024 | 107.00 | 108.50 | 107.00 | 108.50 | 104.90 | 1,372 |
| 23 Jan 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 103.45 | 1,101 |
| 22 Jan 2024 | 108.50 | 109.00 | 108.00 | 108.00 | 104.42 | 946 |
| 19 Jan 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 105.38 | 244 |
| 18 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 708 |
| 17 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 636 |
| 16 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 988 |
| 15 Jan 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 105.38 | 479 |
| 12 Jan 2024 | 109.00 | 109.00 | 108.50 | 109.00 | 105.38 | 373 |
| 11 Jan 2024 | 109.00 | 109.00 | 108.50 | 109.00 | 105.38 | 592 |
| 10 Jan 2024 | 108.00 | 109.00 | 108.00 | 108.50 | 104.90 | 934 |
| 09 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 918 |
| 08 Jan 2024 | 109.00 | 109.00 | 107.50 | 109.00 | 105.38 | 1,552 |
| 05 Jan 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 104.42 | 313 |
| 04 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.38 | 363 |
| 03 Jan 2024 | 109.00 | 109.00 | 108.50 | 109.00 | 105.38 | 399 |
| 29 Dec 2023 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 743 |
| 28 Dec 2023 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 574 |
| 27 Dec 2023 | 109.00 | 109.00 | 108.00 | 109.00 | 105.38 | 1,339 |
| 22 Dec 2023 | 108.50 | 109.00 | 108.00 | 109.00 | 105.38 | 975 |
| 21 Dec 2023 | 109.00 | 109.00 | 108.00 | 108.00 | 104.42 | 913 |
| 20 Dec 2023 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 1,558 |
| 19 Dec 2023 | 109.00 | 109.00 | 108.00 | 108.00 | 104.42 | 290 |
| 18 Dec 2023 | 109.00 | 109.50 | 108.00 | 108.00 | 104.42 | 979 |
| 15 Dec 2023 | 109.00 | 109.00 | 108.00 | 109.00 | 105.38 | 1,266 |
| 14 Dec 2023 | 108.50 | 109.50 | 108.00 | 108.00 | 104.42 | 1,899 |
| 13 Dec 2023 | 109.50 | 109.50 | 108.50 | 109.50 | 105.87 | 511 |
| 12 Dec 2023 | 109.00 | 109.50 | 107.50 | 109.50 | 105.87 | 2,344 |
| 11 Dec 2023 | 108.00 | 109.00 | 108.00 | 109.00 | 105.38 | 297 |
| *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.