UK markets open in 38 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,298.30 -4.60 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,001.05 -2,789.64 (-5.49%)
BELIMO Holding AG (BEAN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 425.00 | 431.60 | 425.00 | 426.60 | 426.60 | 11,539 |
| 29 Apr 2024 | 428.00 | 429.40 | 425.40 | 429.40 | 429.40 | 7,678 |
| 26 Apr 2024 | 424.20 | 425.80 | 420.40 | 425.40 | 425.40 | 11,721 |
| 25 Apr 2024 | 425.60 | 425.60 | 415.60 | 419.60 | 419.60 | 12,163 |
| 24 Apr 2024 | 433.20 | 433.20 | 424.20 | 424.80 | 424.80 | 10,900 |
| 23 Apr 2024 | 430.00 | 430.00 | 423.60 | 429.80 | 429.80 | 13,393 |
| 22 Apr 2024 | 421.00 | 422.40 | 416.20 | 418.00 | 418.00 | 9,245 |
| 19 Apr 2024 | 412.40 | 418.20 | 411.00 | 418.20 | 418.20 | 21,921 |
| 18 Apr 2024 | 417.40 | 419.20 | 411.40 | 419.20 | 419.20 | 14,335 |
| 17 Apr 2024 | 408.80 | 423.20 | 408.80 | 417.40 | 417.40 | 17,516 |
| 16 Apr 2024 | 418.00 | 418.80 | 413.80 | 413.80 | 413.80 | 14,498 |
| 15 Apr 2024 | 422.00 | 427.60 | 418.60 | 421.80 | 421.80 | 14,489 |
| 12 Apr 2024 | 434.60 | 434.60 | 422.60 | 422.60 | 422.60 | 12,281 |
| 11 Apr 2024 | 432.40 | 436.60 | 429.20 | 431.00 | 431.00 | 16,323 |
| 10 Apr 2024 | 434.40 | 435.00 | 425.00 | 432.60 | 432.60 | 15,250 |
| 09 Apr 2024 | 433.40 | 435.80 | 430.60 | 430.60 | 430.60 | 13,660 |
| 08 Apr 2024 | 432.00 | 435.80 | 430.60 | 434.40 | 434.40 | 10,538 |
| 05 Apr 2024 | 425.60 | 432.20 | 425.60 | 431.60 | 431.60 | 11,771 |
| 04 Apr 2024 | 428.60 | 433.40 | 428.00 | 431.80 | 431.80 | 17,319 |
| 03 Apr 2024 | 426.40 | 429.80 | 421.60 | 429.00 | 429.00 | 18,133 |
| 02 Apr 2024 | 439.40 | 445.40 | 426.20 | 426.20 | 426.20 | 15,404 |
| 28 Mar 2024 | 447.40 | 448.40 | 441.60 | 442.20 | 442.20 | 24,533 |
| 27 Mar 2024 | 446.20 | 447.80 | 441.80 | 446.20 | 446.20 | 17,197 |
| 27 Mar 2024 | 8.5 Dividend | |||||
| 26 Mar 2024 | 450.00 | 452.00 | 445.40 | 452.00 | 443.50 | 14,068 |
| 25 Mar 2024 | 457.00 | 457.80 | 450.40 | 450.80 | 442.32 | 13,515 |
| 22 Mar 2024 | 464.40 | 466.20 | 457.80 | 457.80 | 449.19 | 15,770 |
| 21 Mar 2024 | 463.80 | 466.40 | 458.40 | 466.40 | 457.63 | 19,744 |
| 20 Mar 2024 | 450.40 | 459.20 | 449.20 | 457.20 | 448.60 | 14,878 |
| 19 Mar 2024 | 451.20 | 452.20 | 448.00 | 451.40 | 442.91 | 14,318 |
| 18 Mar 2024 | 454.40 | 456.20 | 450.60 | 453.60 | 445.07 | 12,103 |
| 15 Mar 2024 | 450.00 | 455.20 | 449.80 | 453.80 | 445.27 | 28,909 |
| 14 Mar 2024 | 453.60 | 455.80 | 451.40 | 453.00 | 444.48 | 16,247 |
| 13 Mar 2024 | 453.60 | 454.80 | 448.00 | 452.80 | 444.28 | 14,416 |
| 12 Mar 2024 | 443.60 | 453.80 | 443.00 | 453.80 | 445.27 | 27,708 |
| 11 Mar 2024 | 445.00 | 445.20 | 439.20 | 442.00 | 433.69 | 20,206 |
| 08 Mar 2024 | 451.00 | 452.80 | 447.40 | 448.80 | 440.36 | 26,575 |
| 07 Mar 2024 | 445.60 | 450.60 | 440.00 | 450.60 | 442.13 | 33,911 |
| 06 Mar 2024 | 437.40 | 449.00 | 437.40 | 446.60 | 438.20 | 21,527 |
| 05 Mar 2024 | 426.40 | 432.80 | 426.40 | 431.60 | 423.48 | 18,655 |
| 04 Mar 2024 | 423.40 | 435.20 | 416.60 | 428.80 | 420.74 | 10,954 |
| 01 Mar 2024 | 420.00 | 422.00 | 416.00 | 421.00 | 413.08 | 15,227 |
| 29 Feb 2024 | 426.00 | 427.00 | 417.40 | 419.60 | 411.71 | 15,210 |
| 28 Feb 2024 | 422.00 | 427.80 | 420.00 | 424.20 | 416.22 | 17,876 |
| 27 Feb 2024 | 420.00 | 437.20 | 418.40 | 423.20 | 415.24 | 18,055 |
| 26 Feb 2024 | 412.80 | 414.60 | 412.00 | 414.60 | 406.80 | 7,259 |
| 23 Feb 2024 | 412.00 | 416.00 | 412.00 | 414.00 | 406.21 | 11,495 |
| 22 Feb 2024 | 415.00 | 417.00 | 412.60 | 414.40 | 406.61 | 7,845 |
| 21 Feb 2024 | 412.20 | 414.40 | 412.00 | 414.40 | 406.61 | 10,034 |
| 20 Feb 2024 | 414.00 | 416.00 | 412.00 | 413.80 | 406.02 | 8,428 |
| 19 Feb 2024 | 412.60 | 414.00 | 405.00 | 413.80 | 406.02 | 16,083 |
| 16 Feb 2024 | 412.00 | 417.40 | 410.60 | 414.40 | 406.61 | 14,186 |
| 15 Feb 2024 | 415.00 | 416.00 | 410.00 | 411.40 | 403.66 | 11,616 |
| 14 Feb 2024 | 400.00 | 411.60 | 400.00 | 411.40 | 403.66 | 16,123 |
| 13 Feb 2024 | 413.80 | 413.80 | 400.60 | 406.80 | 399.15 | 12,584 |
| 12 Feb 2024 | 402.00 | 412.80 | 401.80 | 410.40 | 402.68 | 10,829 |
| 09 Feb 2024 | 400.00 | 405.00 | 399.60 | 399.60 | 392.09 | 12,599 |
| 08 Feb 2024 | 402.40 | 404.80 | 401.00 | 401.80 | 394.24 | 13,731 |
| 07 Feb 2024 | 398.20 | 402.80 | 393.40 | 401.20 | 393.66 | 14,238 |
| 06 Feb 2024 | 400.60 | 401.40 | 394.00 | 399.80 | 392.28 | 11,197 |
| 05 Feb 2024 | 404.60 | 406.60 | 396.60 | 398.80 | 391.30 | 15,830 |
| 02 Feb 2024 | 408.20 | 412.80 | 405.20 | 405.40 | 397.78 | 18,869 |
| 01 Feb 2024 | 404.40 | 408.40 | 403.00 | 405.20 | 397.58 | 10,889 |
| 31 Jan 2024 | 408.00 | 410.60 | 403.00 | 404.60 | 396.99 | 27,015 |
| 30 Jan 2024 | 409.40 | 410.20 | 405.40 | 405.80 | 398.17 | 16,164 |
| 29 Jan 2024 | 401.80 | 406.80 | 397.40 | 404.00 | 396.40 | 18,796 |
| 26 Jan 2024 | 398.60 | 405.80 | 397.60 | 404.40 | 396.80 | 24,625 |
| 25 Jan 2024 | 398.00 | 402.00 | 393.20 | 396.20 | 388.75 | 22,540 |
| 24 Jan 2024 | 395.80 | 404.20 | 394.80 | 399.60 | 392.09 | 20,269 |
| 23 Jan 2024 | 404.60 | 405.60 | 393.20 | 393.20 | 385.81 | 23,230 |
| 22 Jan 2024 | 413.60 | 413.60 | 388.00 | 400.00 | 392.48 | 65,674 |
| 19 Jan 2024 | 442.00 | 442.80 | 430.00 | 433.60 | 425.45 | 42,535 |
| 18 Jan 2024 | 429.20 | 439.00 | 428.20 | 438.00 | 429.76 | 16,265 |
| 17 Jan 2024 | 425.40 | 430.60 | 423.00 | 430.60 | 422.50 | 11,036 |
| 16 Jan 2024 | 436.60 | 438.40 | 425.00 | 431.20 | 423.09 | 18,031 |
| 15 Jan 2024 | 444.00 | 446.40 | 441.80 | 441.80 | 433.49 | 15,879 |
| 12 Jan 2024 | 448.00 | 453.60 | 447.20 | 448.60 | 440.16 | 11,119 |
| 11 Jan 2024 | 438.20 | 448.20 | 438.20 | 444.40 | 436.04 | 12,747 |
| 10 Jan 2024 | 444.60 | 450.00 | 442.20 | 443.00 | 434.67 | 15,634 |
| 09 Jan 2024 | 450.80 | 453.80 | 446.00 | 450.00 | 441.54 | 11,317 |
| 08 Jan 2024 | 445.00 | 453.60 | 437.80 | 452.20 | 443.70 | 10,498 |
| 05 Jan 2024 | 449.00 | 452.60 | 446.40 | 451.60 | 443.11 | 7,854 |
| 04 Jan 2024 | 454.00 | 454.80 | 449.80 | 453.20 | 444.68 | 7,877 |
| 03 Jan 2024 | 463.20 | 463.20 | 441.20 | 447.60 | 439.18 | 12,424 |
| 29 Dec 2023 | 464.00 | 465.00 | 461.40 | 463.80 | 455.08 | 14,712 |
| 28 Dec 2023 | 463.80 | 463.80 | 460.20 | 460.40 | 451.74 | 4,732 |
| 27 Dec 2023 | 463.60 | 465.00 | 460.40 | 463.20 | 454.49 | 7,539 |
| 22 Dec 2023 | 461.00 | 464.00 | 459.20 | 463.60 | 454.88 | 8,136 |
| 21 Dec 2023 | 465.00 | 465.80 | 458.40 | 462.80 | 454.10 | 6,282 |
| 20 Dec 2023 | 467.00 | 470.00 | 461.80 | 468.00 | 459.20 | 14,026 |
| 19 Dec 2023 | 463.00 | 473.80 | 461.40 | 469.00 | 460.18 | 12,041 |
| 18 Dec 2023 | 464.80 | 471.80 | 464.80 | 468.60 | 459.79 | 13,406 |
| 15 Dec 2023 | 475.00 | 477.20 | 470.80 | 472.60 | 463.71 | 21,661 |
| 14 Dec 2023 | 457.00 | 474.80 | 457.00 | 473.20 | 464.30 | 20,956 |
| 13 Dec 2023 | 447.20 | 453.80 | 447.00 | 450.80 | 442.32 | 7,912 |
| 12 Dec 2023 | 449.60 | 450.20 | 444.20 | 447.00 | 438.59 | 12,355 |
| 11 Dec 2023 | 442.60 | 447.80 | 439.60 | 447.80 | 439.38 | 13,517 |
| 08 Dec 2023 | 430.80 | 443.00 | 430.80 | 441.20 | 432.90 | 14,465 |
| 07 Dec 2023 | 429.00 | 433.80 | 425.20 | 430.40 | 422.31 | 13,429 |
| 06 Dec 2023 | 419.80 | 434.60 | 419.80 | 432.60 | 424.46 | 18,746 |
| *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.