UK markets open in 4 hours 55 minutes

Berner Kantonalbank AG (0QM2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
239.00-1.22 (-0.51%)
At close: 04:45PM BST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023239.00240.00238.00239.00239.00140
02 Oct 2023240.00241.00238.00240.22240.22254
29 Sept 2023237.00241.00237.00240.02240.02126
28 Sept 2023239.00239.02237.00237.95237.95166
27 Sept 2023239.00239.00238.95238.95238.95157
26 Sept 2023237.00237.00236.00236.00236.0089
25 Sept 2023239.00239.02238.02239.02239.0274
22 Sept 2023238.00238.02237.50238.02238.0212
21 Sept 2023239.00239.00237.00238.02238.0293
20 Sept 2023239.00240.00238.00238.99238.9987
19 Sept 2023239.00239.00239.00239.00239.0062
18 Sept 2023239.00240.00237.00238.00238.00111
15 Sept 2023239.00239.00239.00239.00239.005
14 Sept 2023240.00241.00240.00241.00241.0033
13 Sept 2023242.00242.00240.00240.00240.0093
12 Sept 2023242.00242.02241.00242.02242.0253
11 Sept 2023241.00241.00240.00240.00240.0065
08 Sept 2023240.00242.00239.00239.33239.33267
07 Sept 2023241.00242.00239.98239.98239.9858
06 Sept 2023242.00242.00239.00240.94240.94109
05 Sept 2023242.00243.00241.94242.00242.00195
04 Sept 2023242.00242.00242.00242.00242.00258
01 Sept 2023242.00243.00241.00241.00241.0090
31 Aug 2023241.00241.00240.00241.00241.00170
30 Aug 2023241.00241.00240.00240.00240.00165
29 Aug 2023239.00241.00239.00239.50239.5032
25 Aug 2023241.00241.00241.00241.00241.0037
24 Aug 2023241.00241.00240.50240.50240.5032
23 Aug 2023241.00241.00240.00241.00241.0054
22 Aug 2023241.00242.00240.00241.00241.00316
21 Aug 2023240.00240.00239.98239.98239.98277
18 Aug 2023239.00240.00239.00239.00239.0012
17 Aug 2023239.00239.00238.99238.99238.9913
16 Aug 2023239.00239.00238.95238.99238.9948
15 Aug 2023239.00239.02239.00239.02239.0243
14 Aug 2023239.00239.00238.00239.00239.00104
11 Aug 2023238.00238.00238.00238.00238.0097
10 Aug 2023238.00238.02237.91238.02238.02904
09 Aug 2023237.00239.00237.00238.00238.00126
08 Aug 2023236.00236.00236.00236.00236.0018
07 Aug 2023237.00237.00237.00237.00237.002
04 Aug 2023238.00238.00236.00236.00236.0039
03 Aug 2023236.00236.72236.00236.72236.7242
02 Aug 2023237.00237.00237.00237.00237.00-
01 Aug 2023------
31 Jul 2023238.00238.00235.02235.02235.02278
28 Jul 2023238.02238.02238.02238.02238.029
27 Jul 2023238.00238.02237.95238.02238.0251
26 Jul 2023236.00239.00236.00237.00237.0018
25 Jul 2023236.00236.00236.00236.00236.0013
24 Jul 2023236.00236.02235.00236.02236.02108
21 Jul 2023235.00235.00234.95234.95234.9535
20 Jul 2023235.00235.00235.00235.00235.002
19 Jul 2023234.00234.00232.00234.00234.0014
18 Jul 2023235.00235.00235.00235.00235.0020
17 Jul 2023235.00235.00233.99233.99233.9911
14 Jul 2023235.00236.00234.95234.95234.95124
13 Jul 2023233.00235.00233.00233.00233.00118
12 Jul 2023233.00234.02233.00234.02234.02190
11 Jul 2023------
10 Jul 2023233.00233.00232.00232.69232.69362
07 Jul 2023232.00232.00230.94230.94230.946
06 Jul 2023232.00232.00232.00232.00232.0019
05 Jul 2023232.00233.00230.98230.98230.98169
04 Jul 2023232.00232.02231.00232.02232.0264
03 Jul 2023232.00232.00232.00232.00232.009
30 Jun 2023232.00232.00230.00230.00230.00165
29 Jun 2023232.00232.00232.00232.00232.0041
28 Jun 2023233.00233.00230.99230.99230.997
27 Jun 2023233.00233.00233.00233.00233.001
26 Jun 2023232.00233.00232.00232.98232.9820
23 Jun 2023232.00232.00231.00231.00231.0013
22 Jun 2023232.00232.00231.00231.35231.3527
21 Jun 2023233.00233.00231.82231.82231.8236
20 Jun 2023232.00233.00231.00231.00231.0027
19 Jun 2023233.00233.00231.59231.59231.5946
16 Jun 2023232.00234.00232.00232.01232.01317
15 Jun 2023234.00234.00232.00233.02233.02103
14 Jun 2023233.00233.00233.00233.00233.00138
13 Jun 2023233.00233.00233.00233.00233.0037
12 Jun 2023233.00236.00233.00236.00236.00154
09 Jun 2023236.00236.00232.00232.00232.0010
08 Jun 2023236.00236.00235.00235.27235.27209
07 Jun 2023238.00238.00236.00237.00237.0052
06 Jun 2023238.00238.00238.00238.00238.0040
05 Jun 2023240.00240.00237.00238.00238.0055
02 Jun 2023240.00243.00238.00239.00239.00439
01 Jun 2023234.00240.00234.00240.00240.00742
31 May 2023234.00235.00234.00235.00235.0031
30 May 2023233.00233.36233.00233.36233.363
26 May 2023234.00234.00234.00234.00234.0018
25 May 2023234.00234.08234.00234.08234.0856
24 May 2023234.00235.00233.00233.00233.00546
23 May 2023230.00232.00230.00232.00232.009
22 May 2023230.00231.00229.00231.00231.00172
19 May 2023229.00230.00229.00230.00230.0097
19 May 20239.6 Dividend
18 May 2023------
17 May 2023240.00240.00235.00235.00235.006
16 May 2023239.00240.00238.00238.02238.0228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...