UK markets closed

Berner Kantonalbank AG (0QM2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
240.00-2.00 (-0.83%)
At close: 03:37PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024241.00241.00240.00240.00240.00-
23 May 2024243.00243.00242.00242.00242.00-
23 May 202410 Dividend
22 May 2024------
21 May 2024252.00252.00252.00252.00252.00-
20 May 2024------
17 May 2024251.00251.00251.00251.00251.0011
16 May 2024250.00251.00250.00251.00251.00-
15 May 2024248.00248.00248.00248.00248.00-
14 May 2024251.00251.00249.00249.00249.00100
13 May 2024252.00252.00252.00252.00252.0010,230
10 May 2024253.00253.00253.00253.00253.00-
09 May 2024------
08 May 2024252.00252.00252.00252.00252.00-
07 May 2024253.00253.00253.00253.00253.00-
03 May 2024251.00251.00251.00251.00251.00-
02 May 2024250.00250.00250.00250.00250.00-
01 May 2024------
30 Apr 2024252.00252.00250.00250.00250.00-
29 Apr 2024250.00250.00249.00250.00250.00-
26 Apr 2024249.00250.00248.32249.00249.00137
25 Apr 2024243.00248.00243.00248.00248.0094
24 Apr 2024242.78244.00242.78244.00244.00108
23 Apr 2024243.65243.65243.00243.00243.0065
22 Apr 2024248.00248.00248.00248.00248.0090
19 Apr 2024248.00249.00247.00247.00247.0049
18 Apr 2024248.00249.00248.00249.00249.0015
17 Apr 2024245.00247.69245.00247.00247.0059
16 Apr 2024247.00247.00246.00246.00246.00358
15 Apr 2024247.00248.00247.00248.00248.0060
12 Apr 2024249.00249.00247.00248.00248.0062
11 Apr 2024248.00248.00247.00247.92247.92190
10 Apr 2024249.00249.00249.00249.00249.00-
09 Apr 2024249.00249.00249.00249.00249.0017
08 Apr 2024247.06248.00247.00247.00247.0064
05 Apr 2024247.00247.00246.00247.00247.0053
04 Apr 2024247.00247.00247.00247.00247.00-
03 Apr 2024245.00246.00244.00246.00246.0010,294
02 Apr 2024244.00246.00244.00244.18244.18417
28 Mar 2024245.00245.00245.00245.00245.00-
27 Mar 2024244.00245.06244.00245.06245.0617
26 Mar 2024243.00245.00243.00245.00245.0033
25 Mar 2024241.00243.00241.00242.00242.00168
22 Mar 2024242.00242.00241.00241.00241.00115
21 Mar 2024243.00243.00242.00243.00243.00116
20 Mar 2024242.00243.00241.00243.00243.00494
19 Mar 2024242.00243.00242.00243.00243.0079
18 Mar 2024242.00242.00242.00242.00242.00-
15 Mar 2024240.00241.00240.00240.00240.0021
14 Mar 2024242.00242.00241.00241.00241.0064
13 Mar 2024240.00241.00240.00241.00241.0033
12 Mar 2024241.00241.00240.00241.00241.0034
11 Mar 2024240.00241.00240.00241.00241.0033
08 Mar 2024241.00241.00241.00241.00241.0013
07 Mar 2024240.00240.00240.00240.00240.0034
06 Mar 2024241.00242.00241.00241.00241.00117
05 Mar 2024239.00240.00239.00240.00240.00156
04 Mar 2024242.00242.00242.00242.00242.00119
01 Mar 2024242.00242.00240.00240.00240.0079
29 Feb 2024241.00241.00240.00240.00240.0059
28 Feb 2024239.00241.00239.00240.00240.00-
27 Feb 2024241.00241.00241.00241.00241.001
26 Feb 2024240.00240.00239.00240.00240.0069
23 Feb 2024239.00241.00239.00240.00240.00-
22 Feb 2024240.00241.00239.00240.00240.004
21 Feb 2024242.00242.00240.00242.00242.00-
20 Feb 2024242.00242.00241.00242.00242.00102
19 Feb 2024241.00242.02241.00242.00242.00358
16 Feb 2024243.00243.00241.00242.05242.0540
15 Feb 2024241.00243.00241.00243.00243.00172
14 Feb 2024241.00241.00239.94240.00240.0056
13 Feb 2024242.00242.00242.00242.00242.00-
12 Feb 2024240.00242.00240.00241.00241.00105
09 Feb 2024239.00239.00238.98239.00239.00219
08 Feb 2024241.00241.00240.00240.00240.00488
07 Feb 2024241.00241.00240.00241.00241.0054
06 Feb 2024242.00242.00239.00239.00239.001
05 Feb 2024240.00241.00240.00240.50240.5087
02 Feb 2024243.00243.00242.00242.00242.0037
01 Feb 2024240.94241.00240.94241.00241.0040
31 Jan 2024242.00242.00241.00241.00241.0050
30 Jan 2024236.00242.00236.00242.00242.00110
29 Jan 2024236.00237.00236.00236.00236.00205
26 Jan 2024236.00239.00236.00238.00238.0073
25 Jan 2024235.00236.00235.00236.00236.00113
24 Jan 2024------
23 Jan 2024234.00235.00234.00234.00234.00229
22 Jan 2024235.00235.00234.94234.94234.9422
19 Jan 2024236.44236.95236.00236.51236.5115
18 Jan 2024238.00238.00237.00238.00238.0034
17 Jan 2024237.00238.00236.00236.01236.01105
16 Jan 2024237.00237.00237.00237.00237.0014
15 Jan 2024237.00237.00236.00237.00237.00244
12 Jan 2024236.00238.00236.00237.00237.0075
11 Jan 2024237.00237.00236.00236.00236.00235
10 Jan 2024238.00238.00235.00236.00236.0054
09 Jan 2024238.00238.00235.00237.00237.0034
08 Jan 2024236.00237.00236.00237.00237.0066
05 Jan 2024235.00237.00235.00237.00237.0062
04 Jan 2024233.00235.00232.00235.00235.00400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...