Berner Kantonalbank AG (0QM2.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:08PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 244.00 | 244.00 | 3,600 |
| 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 |
| 05 Mar 2024 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 156 |
| 04 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 119 |
| 01 Mar 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 79 |
| 29 Feb 2024 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 59 |
| 28 Feb 2024 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | - |
| 27 Feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1 |
| 26 Feb 2024 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | 69 |
| 23 Feb 2024 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | - |
| 22 Feb 2024 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | 4 |
| 21 Feb 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - |
| 20 Feb 2024 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | 102 |
| 19 Feb 2024 | 241.00 | 242.02 | 241.00 | 242.00 | 242.00 | 358 |
| 16 Feb 2024 | 243.00 | 243.00 | 241.00 | 242.05 | 242.05 | 40 |
| 15 Feb 2024 | 241.00 | 243.00 | 241.00 | 243.00 | 243.00 | 172 |
| 14 Feb 2024 | 241.00 | 241.00 | 239.94 | 240.00 | 240.00 | 56 |
| 13 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 12 Feb 2024 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 105 |
| 09 Feb 2024 | 239.00 | 239.00 | 238.98 | 239.00 | 239.00 | 219 |
| 08 Feb 2024 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 488 |
| 07 Feb 2024 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 54 |
| 06 Feb 2024 | 242.00 | 242.00 | 239.00 | 239.00 | 239.00 | 1 |
| 05 Feb 2024 | 240.00 | 241.00 | 240.00 | 240.50 | 240.50 | 87 |
| 02 Feb 2024 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | 37 |
| 01 Feb 2024 | 240.94 | 241.00 | 240.94 | 241.00 | 241.00 | 40 |
| 31 Jan 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 50 |
| 30 Jan 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 110 |
| 29 Jan 2024 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | 205 |
| 26 Jan 2024 | 236.00 | 239.00 | 236.00 | 238.00 | 238.00 | 73 |
| 25 Jan 2024 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 113 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | 229 |
| 22 Jan 2024 | 235.00 | 235.00 | 234.94 | 234.94 | 234.94 | 22 |
| 19 Jan 2024 | 236.44 | 236.95 | 236.00 | 236.51 | 236.51 | 15 |
| 18 Jan 2024 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | 34 |
| 17 Jan 2024 | 237.00 | 238.00 | 236.00 | 236.01 | 236.01 | 105 |
| 16 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 14 |
| 15 Jan 2024 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 244 |
| 12 Jan 2024 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | 75 |
| 11 Jan 2024 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 235 |
| 10 Jan 2024 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 54 |
| 09 Jan 2024 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | 34 |
| 08 Jan 2024 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 66 |
| 05 Jan 2024 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 62 |
| 04 Jan 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 400 |
| 03 Jan 2024 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 174 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 234.00 | 236.02 | 234.00 | 236.00 | 236.00 | 59 |
| 28 Dec 2023 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | 96 |
| 27 Dec 2023 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 51 |
| 22 Dec 2023 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 23 |
| 21 Dec 2023 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 88 |
| 20 Dec 2023 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | 94 |
| 19 Dec 2023 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 204 |
| 18 Dec 2023 | 236.00 | 237.00 | 234.00 | 237.00 | 237.00 | 229 |
| 15 Dec 2023 | 234.80 | 236.00 | 234.80 | 235.16 | 235.16 | 630 |
| 14 Dec 2023 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 122 |
| 13 Dec 2023 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 18 |
| 12 Dec 2023 | 237.00 | 237.00 | 233.94 | 236.00 | 236.00 | 96 |
| 11 Dec 2023 | 234.00 | 237.00 | 234.00 | 236.00 | 236.00 | 201 |
| 08 Dec 2023 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | 1,309 |
| 07 Dec 2023 | 234.00 | 235.00 | 234.00 | 234.99 | 234.99 | 24 |
| 06 Dec 2023 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | 255 |
| 05 Dec 2023 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 111 |
| 04 Dec 2023 | 235.00 | 235.00 | 231.99 | 231.99 | 231.99 | 324 |
| 01 Dec 2023 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | 63 |
| 30 Nov 2023 | 235.00 | 235.13 | 234.00 | 235.00 | 235.00 | 166 |
| *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.