0QM2.L - Berner Kantonalbank AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 18 |
| 25 May 2023 | 234.00 | 234.08 | 234.00 | 234.08 | 234.08 | 56 |
| 24 May 2023 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 546 |
| 23 May 2023 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 9 |
| 22 May 2023 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 172 |
| 19 May 2023 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | 97 |
| 19 May 2023 | 9.6 Dividend | |||||
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 6 |
| 16 May 2023 | 239.00 | 240.00 | 238.00 | 238.02 | 238.02 | 28 |
| 15 May 2023 | 237.00 | 239.00 | 237.00 | 237.96 | 237.96 | 223 |
| 12 May 2023 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | 26 |
| 11 May 2023 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | 12 |
| 10 May 2023 | 239.00 | 240.00 | 239.00 | 239.50 | 239.50 | 94 |
| 09 May 2023 | 238.00 | 239.00 | 238.00 | 238.00 | 238.00 | 70 |
| 05 May 2023 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 148 |
| 04 May 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 81 |
| 03 May 2023 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 30 |
| 02 May 2023 | 239.00 | 239.00 | 237.00 | 238.19 | 238.19 | 255 |
| 28 Apr 2023 | 238.00 | 239.00 | 238.00 | 238.29 | 238.29 | 240 |
| 27 Apr 2023 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 127 |
| 26 Apr 2023 | 237.00 | 238.00 | 236.00 | 237.42 | 237.42 | 274 |
| 25 Apr 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 33 |
| 24 Apr 2023 | 237.00 | 237.00 | 236.74 | 236.74 | 236.74 | 138 |
| 21 Apr 2023 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | 196 |
| 20 Apr 2023 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 48 |
| 19 Apr 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 32 |
| 18 Apr 2023 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 114 |
| 17 Apr 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 181 |
| 14 Apr 2023 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | 201 |
| 13 Apr 2023 | 235.00 | 235.00 | 232.36 | 232.36 | 232.36 | 163 |
| 12 Apr 2023 | 235.00 | 235.00 | 233.34 | 234.00 | 234.00 | 260 |
| 11 Apr 2023 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | 24 |
| 06 Apr 2023 | 231.00 | 232.00 | 231.00 | 231.00 | 231.00 | 73 |
| 05 Apr 2023 | 231.00 | 231.05 | 230.00 | 230.00 | 230.00 | 48 |
| 04 Apr 2023 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | 52 |
| 03 Apr 2023 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | 37 |
| 31 Mar 2023 | 229.00 | 229.50 | 228.33 | 229.00 | 229.00 | 427 |
| 30 Mar 2023 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | 274 |
| 29 Mar 2023 | 229.50 | 229.50 | 229.10 | 229.10 | 229.10 | 73 |
| 28 Mar 2023 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 15 |
| 27 Mar 2023 | 228.50 | 229.00 | 228.00 | 228.35 | 228.35 | 1,004 |
| 24 Mar 2023 | 227.50 | 227.50 | 227.00 | 227.00 | 227.00 | 71 |
| 23 Mar 2023 | 230.50 | 230.50 | 229.35 | 229.36 | 229.36 | 273 |
| 22 Mar 2023 | 231.00 | 231.00 | 229.98 | 229.98 | 229.98 | 109 |
| 21 Mar 2023 | 228.50 | 230.00 | 228.50 | 229.37 | 229.37 | 642 |
| 20 Mar 2023 | 228.00 | 228.00 | 226.00 | 226.51 | 226.51 | 207 |
| 17 Mar 2023 | 227.00 | 227.08 | 226.78 | 227.08 | 227.08 | 219 |
| 16 Mar 2023 | 226.00 | 229.45 | 225.00 | 225.00 | 225.00 | 139 |
| 15 Mar 2023 | 226.50 | 229.08 | 226.50 | 226.99 | 226.99 | 315 |
| 14 Mar 2023 | 226.50 | 228.50 | 225.00 | 228.00 | 228.00 | 53 |
| 13 Mar 2023 | 229.00 | 229.00 | 224.50 | 225.88 | 225.88 | 697 |
| 10 Mar 2023 | 228.50 | 229.50 | 228.02 | 228.75 | 228.75 | 127 |
| 09 Mar 2023 | 231.00 | 232.50 | 228.50 | 228.50 | 228.50 | 41 |
| 08 Mar 2023 | 233.00 | 233.02 | 232.00 | 233.02 | 233.02 | 328 |
| 07 Mar 2023 | 231.00 | 232.44 | 231.00 | 231.55 | 231.55 | 349 |
| 06 Mar 2023 | 228.00 | 229.49 | 228.00 | 229.49 | 229.49 | 145 |
| 03 Mar 2023 | 229.00 | 229.48 | 228.48 | 228.48 | 228.48 | 146 |
| 02 Mar 2023 | 230.00 | 230.00 | 228.45 | 228.50 | 228.50 | 101 |
| 01 Mar 2023 | 229.00 | 229.00 | 228.99 | 228.99 | 228.99 | 49 |
| 28 Feb 2023 | 231.50 | 231.50 | 230.00 | 230.54 | 230.54 | 171 |
| 27 Feb 2023 | 229.00 | 231.28 | 229.00 | 231.28 | 231.28 | 140 |
| 24 Feb 2023 | 230.95 | 230.95 | 230.50 | 230.50 | 230.50 | 77 |
| 23 Feb 2023 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 117 |
| 22 Feb 2023 | 232.00 | 232.00 | 230.97 | 230.97 | 230.97 | 171 |
| 21 Feb 2023 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 142 |
| 20 Feb 2023 | 232.50 | 232.50 | 232.00 | 232.00 | 232.00 | 30 |
| 17 Feb 2023 | 233.50 | 233.50 | 231.99 | 231.99 | 231.99 | 44 |
| 16 Feb 2023 | 234.50 | 234.50 | 233.50 | 233.50 | 233.50 | 120 |
| 15 Feb 2023 | 235.68 | 235.68 | 235.50 | 235.50 | 235.50 | 46 |
| 14 Feb 2023 | 234.50 | 235.82 | 233.59 | 235.82 | 235.82 | 94 |
| 13 Feb 2023 | 234.00 | 234.00 | 233.50 | 234.00 | 234.00 | 97 |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | 233.50 | 233.50 | 232.59 | 232.59 | 232.59 | 710 |
| 08 Feb 2023 | 232.50 | 232.50 | 231.74 | 231.74 | 231.74 | 175 |
| 07 Feb 2023 | 233.50 | 233.50 | 232.00 | 233.00 | 233.00 | 190 |
| 06 Feb 2023 | 233.00 | 233.20 | 232.00 | 233.20 | 233.20 | 73 |
| 03 Feb 2023 | 230.00 | 232.00 | 230.00 | 231.43 | 231.43 | 191 |
| 02 Feb 2023 | 232.00 | 232.00 | 229.31 | 229.50 | 229.50 | 99 |
| 01 Feb 2023 | 230.00 | 230.00 | 229.49 | 229.49 | 229.49 | 210 |
| 31 Jan 2023 | 230.39 | 230.39 | 230.39 | 230.39 | 230.39 | 23 |
| 30 Jan 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 14 |
| 27 Jan 2023 | 233.00 | 233.00 | 231.66 | 232.00 | 232.00 | 346 |
| 26 Jan 2023 | 230.50 | 231.00 | 230.36 | 230.36 | 230.36 | 8 |
| 25 Jan 2023 | 231.00 | 231.00 | 230.50 | 230.87 | 230.87 | 65 |
| 24 Jan 2023 | 231.50 | 231.50 | 230.50 | 231.01 | 231.01 | 79 |
| 23 Jan 2023 | 230.19 | 230.19 | 230.19 | 230.19 | 230.19 | 8 |
| 20 Jan 2023 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 336 |
| 19 Jan 2023 | 231.50 | 231.50 | 230.00 | 230.45 | 230.45 | 261 |
| 18 Jan 2023 | 231.50 | 231.50 | 231.00 | 231.07 | 231.07 | 55 |
| 17 Jan 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 15 |
| 16 Jan 2023 | 230.00 | 230.00 | 229.50 | 229.50 | 229.50 | 325 |
| 13 Jan 2023 | 229.00 | 229.50 | 228.50 | 229.50 | 229.50 | 65 |
| 12 Jan 2023 | 229.50 | 230.00 | 227.74 | 229.51 | 229.51 | 137 |
| 11 Jan 2023 | 227.50 | 228.00 | 227.50 | 228.00 | 228.00 | 181 |
| 10 Jan 2023 | 224.50 | 228.00 | 224.50 | 228.00 | 228.00 | 303 |
| 09 Jan 2023 | 223.50 | 224.99 | 223.50 | 224.59 | 224.59 | 226 |
| 06 Jan 2023 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 154 |
| 05 Jan 2023 | 223.50 | 223.50 | 223.36 | 223.36 | 223.36 | 42 |
| 04 Jan 2023 | 224.50 | 225.00 | 223.00 | 224.04 | 224.04 | 361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.