UK markets closed

BKW AG (0QQ0.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
137.09+0.69 (+0.51%)
At close: 07:07PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024136.90136.90135.40135.40135.40173
25 Apr 2024136.60137.00135.90136.40136.407,546
24 Apr 2024136.70137.25136.28136.78136.7833,491
24 Apr 20243.4 Dividend
23 Apr 2024139.80140.10138.16138.90135.50206,850
22 Apr 2024141.10142.00138.79139.80136.3824,306
19 Apr 2024140.20142.00139.50141.40137.9435,400
18 Apr 2024141.40142.30141.00141.60138.134,980
17 Apr 2024140.30141.20139.48139.50136.0919,515
16 Apr 2024141.10141.80140.00140.20136.7744,279
15 Apr 2024141.30141.50140.40141.30137.8419,932
12 Apr 2024139.50142.30139.50140.60137.166,053
11 Apr 2024136.80139.80136.50138.50135.1112,682
10 Apr 2024140.00140.10135.20138.62135.2319,823
09 Apr 2024137.90139.10137.90138.40135.0111,172
08 Apr 2024135.40137.70134.60136.70133.3530,506
05 Apr 2024135.50137.10134.99134.99131.695,939
04 Apr 2024137.70138.10136.70137.31133.959,862
03 Apr 2024135.90136.20135.09135.10131.7945,667
02 Apr 2024140.50140.50135.20136.35133.024,085
28 Mar 2024138.80139.50137.97138.48135.0911,404
27 Mar 2024139.00139.50135.96138.30134.9129,461
26 Mar 2024134.30134.90132.40132.40129.1616,864
25 Mar 2024135.90136.60134.70134.90131.609,581
22 Mar 2024136.40137.30134.90135.93132.609,727
21 Mar 2024135.20135.50133.79134.68131.387,334
20 Mar 2024133.00135.90132.30135.49132.1710,811
19 Mar 2024133.40133.40130.30132.00128.773,436
18 Mar 2024133.80134.70132.10132.41129.174,614
15 Mar 2024135.60135.60133.80134.51131.21361
14 Mar 2024139.40139.90135.70136.37133.0313,671
13 Mar 2024141.50143.93138.70139.08135.6724,477
12 Mar 2024138.30142.90136.00136.00132.674,709
11 Mar 2024131.00131.00128.80130.57127.3723,911
08 Mar 2024130.90130.90129.20130.30127.116,369
07 Mar 2024128.70131.80128.50131.20127.9938,652
06 Mar 2024129.00130.40128.20128.85125.7050,393
05 Mar 2024126.00129.60125.60129.10125.9445,377
04 Mar 2024125.50126.20124.80125.30122.2321,213
01 Mar 2024125.90127.60125.09125.10122.0417,976
29 Feb 2024125.30125.30123.99124.88121.8341,435
28 Feb 2024124.70125.80123.90124.70121.6516,190
27 Feb 2024126.80126.80122.47124.70121.6465,197
26 Feb 2024130.70130.70126.64126.80123.7013,117
23 Feb 2024131.60132.20131.01131.69128.476,831
22 Feb 2024131.70133.30131.59131.65128.438,053
21 Feb 2024132.70132.70130.80131.80128.5722,539
20 Feb 2024133.50133.50132.20133.00129.744,589
19 Feb 2024133.60134.20132.29133.50130.236,267
16 Feb 2024132.20133.20132.00133.20129.947,734
15 Feb 2024132.60133.80131.90133.00129.744,087
14 Feb 2024131.70132.00131.10131.81128.598,826
13 Feb 2024131.60132.69131.00131.36128.156,803
12 Feb 2024132.90132.90130.90131.40128.1835,164
09 Feb 2024132.40133.78129.50131.22128.019,358
08 Feb 2024135.70137.00134.50134.80131.5036,847
07 Feb 2024133.70134.60133.60134.20130.9150,543
06 Feb 2024136.70136.70132.90133.75130.4851,248
05 Feb 2024138.70139.30136.00137.16133.8014,530
02 Feb 2024139.80141.20138.78140.37136.934,137
01 Feb 2024137.10138.60137.10138.01134.6341,669
31 Jan 2024137.00137.60136.50137.47134.117,260
30 Jan 2024133.10136.52133.10136.50133.169,255
29 Jan 2024134.30134.55133.60134.32131.0311,656
26 Jan 2024136.70136.70134.20134.60131.31135,400
25 Jan 2024136.60137.50135.50136.30132.9623,620
24 Jan 2024138.50138.70136.70137.14133.7818,989
23 Jan 2024142.70142.70138.30141.41137.957,372
22 Jan 2024143.60144.24142.59143.54140.0328,033
19 Jan 2024142.70142.91141.30142.60139.117,709
18 Jan 2024146.00146.90142.90145.20141.6567,123
17 Jan 2024147.50148.10145.80146.90143.3015,400
16 Jan 2024149.90150.10147.90148.53144.8913,441
15 Jan 2024152.30152.90149.60150.00146.3332,450
12 Jan 2024152.80153.30151.60152.82149.088,516
11 Jan 2024151.80153.20151.70151.70147.992,210
10 Jan 2024152.50153.40150.60152.60148.8610,035
09 Jan 2024153.10153.60151.70153.20149.454,686
08 Jan 2024151.30152.91151.30151.91148.198,053
05 Jan 2024149.60151.40149.10149.64145.989,585
04 Jan 2024149.40149.50148.25149.30145.654,066
03 Jan 2024150.00151.40147.39150.40146.726,928
02 Jan 2024------
29 Dec 2023148.10149.51147.90149.50145.848,632
28 Dec 2023149.20149.60148.09148.10144.478,578
27 Dec 2023150.10150.10148.90149.71146.045,342
22 Dec 2023150.50150.50149.30150.40146.724,734
21 Dec 2023150.00150.90149.49149.50145.842,373
20 Dec 2023152.10152.50150.50152.02148.3010,575
19 Dec 2023153.60154.28152.10153.90150.133,109
18 Dec 2023157.00157.00153.68153.84150.084,478
15 Dec 2023157.90159.10157.58158.80154.916,674
14 Dec 2023159.90160.70157.60159.04155.155,055
13 Dec 2023155.80158.90155.00158.50154.621,569
12 Dec 2023156.20157.80154.00155.40151.605,807
11 Dec 2023153.30153.90152.10153.50149.746,719
08 Dec 2023152.30153.20151.60152.96149.2117,931
07 Dec 2023151.60152.82150.60151.55147.841,579
06 Dec 2023155.40155.40151.90152.80149.064,817
05 Dec 2023154.50155.00153.91154.78151.007,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...