Berner Kantonalbank AG (0QM2.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:10PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 15 |
| 25 Jul 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 6 |
| 24 Jul 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 23 Jul 2024 | 235.00 | 235.00 | 232.00 | 234.00 | 234.00 | 44 |
| 22 Jul 2024 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 11 |
| 19 Jul 2024 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 21 |
| 18 Jul 2024 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | 10 |
| 17 Jul 2024 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | 28 |
| 16 Jul 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 11 |
| 15 Jul 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 12 |
| 12 Jul 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 11 Jul 2024 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 2 |
| 10 Jul 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | - |
| 05 Jul 2024 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 200 |
| 04 Jul 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 150 |
| 03 Jul 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 02 Jul 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 01 Jul 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 3 |
| 28 Jun 2024 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 1 |
| 27 Jun 2024 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | - |
| 26 Jun 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 25 Jun 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 2 |
| 24 Jun 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 6 |
| 21 Jun 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 20 Jun 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 19 Jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 25 |
| 18 Jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 17 Jun 2024 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,300 |
| 14 Jun 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 13 Jun 2024 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 5 |
| 12 Jun 2024 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 21 |
| 11 Jun 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 108 |
| 10 Jun 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 11 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 05 Jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 365 |
| 04 Jun 2024 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 2 |
| 03 Jun 2024 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 400 |
| 31 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 30 May 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 12,774 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 5 |
| 24 May 2024 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | - |
| 23 May 2024 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | - |
| 23 May 2024 | 10 Dividend | |||||
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 11 |
| 16 May 2024 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | - |
| 15 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 14 May 2024 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | 100 |
| 13 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 10,230 |
| 10 May 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 07 May 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| 03 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 02 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - |
| 29 Apr 2024 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | - |
| 26 Apr 2024 | 249.00 | 250.00 | 248.32 | 249.00 | 249.00 | 137 |
| 25 Apr 2024 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 94 |
| 24 Apr 2024 | 242.78 | 244.00 | 242.78 | 244.00 | 244.00 | 108 |
| 23 Apr 2024 | 243.65 | 243.65 | 243.00 | 243.00 | 243.00 | 65 |
| 22 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 90 |
| 19 Apr 2024 | 248.00 | 249.00 | 247.00 | 247.00 | 247.00 | 49 |
| 18 Apr 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 15 |
| 17 Apr 2024 | 245.00 | 247.69 | 245.00 | 247.00 | 247.00 | 59 |
| 16 Apr 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | 358 |
| 15 Apr 2024 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | 60 |
| 12 Apr 2024 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 62 |
| 11 Apr 2024 | 248.00 | 248.00 | 247.00 | 247.92 | 247.92 | 190 |
| 10 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 09 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 17 |
| 08 Apr 2024 | 247.06 | 248.00 | 247.00 | 247.00 | 247.00 | 64 |
| 05 Apr 2024 | 247.00 | 247.00 | 246.00 | 247.00 | 247.00 | 53 |
| 04 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 03 Apr 2024 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 10,294 |
| 02 Apr 2024 | 244.00 | 246.00 | 244.00 | 244.18 | 244.18 | 417 |
| 28 Mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 27 Mar 2024 | 244.00 | 245.06 | 244.00 | 245.06 | 245.06 | 17 |
| 26 Mar 2024 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 33 |
| 25 Mar 2024 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | 168 |
| 22 Mar 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 115 |
| 21 Mar 2024 | 243.00 | 243.00 | 242.00 | 243.00 | 243.00 | 116 |
| 20 Mar 2024 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 494 |
| 19 Mar 2024 | 242.00 | 243.00 | 242.00 | 243.00 | 243.00 | 79 |
| 18 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 15 Mar 2024 | 240.00 | 241.00 | 240.00 | 240.00 | 240.00 | 21 |
| 14 Mar 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 64 |
| 13 Mar 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 33 |
| 12 Mar 2024 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 34 |
| 11 Mar 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 33 |
| 08 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 13 |
| 07 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 34 |
| 06 Mar 2024 | 241.00 | 242.00 | 241.00 | 241.00 | 241.00 | 117 |
| *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.