Berner Kantonalbank AG (BEKNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 11:58AM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 234.50 | 234.50 | 234.00 | 234.00 | 234.00 | 4 |
| 27 Jun 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1 |
| 26 Jun 2024 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 12 |
| 25 Jun 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 4 |
| 24 Jun 2024 | 235.50 | 236.00 | 234.00 | 234.00 | 234.00 | 84 |
| 21 Jun 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 25 |
| 20 Jun 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 19 Jun 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 8 |
| 18 Jun 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 82 |
| 17 Jun 2024 | 232.50 | 232.50 | 232.00 | 232.50 | 232.50 | 30 |
| 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 | 27 |
| 12 Jun 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 6 |
| 11 Jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 10 Jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 07 Jun 2024 | 238.00 | 239.00 | 238.00 | 238.00 | 238.00 | 57 |
| 06 Jun 2024 | 237.50 | 238.00 | 237.50 | 238.00 | 238.00 | 31 |
| 05 Jun 2024 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 53 |
| 04 Jun 2024 | 237.50 | 237.50 | 236.50 | 236.50 | 236.50 | 36 |
| 03 Jun 2024 | 237.00 | 238.00 | 236.50 | 236.50 | 236.50 | 179 |
| 31 May 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 10 |
| 30 May 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 29 May 2024 | 237.00 | 237.00 | 236.50 | 236.50 | 236.50 | 5 |
| 28 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 15 |
| 24 May 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 70 |
| 23 May 2024 | 243.00 | 244.50 | 241.00 | 242.00 | 242.00 | 106 |
| 23 May 2024 | 10 Dividend | |||||
| 22 May 2024 | 252.00 | 252.00 | 249.50 | 251.00 | 241.00 | 76 |
| 21 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 241.96 | 43 |
| 20 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 240.04 | - |
| 17 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 240.04 | - |
| 16 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 240.04 | - |
| 15 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 240.04 | 11 |
| 14 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 240.04 | 35 |
| 13 May 2024 | 252.00 | 253.00 | 251.00 | 251.00 | 241.00 | 55 |
| 10 May 2024 | 252.50 | 252.50 | 251.00 | 251.00 | 241.00 | 40 |
| 09 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 241.00 | - |
| 08 May 2024 | 249.00 | 251.00 | 249.00 | 251.00 | 241.00 | 26 |
| 07 May 2024 | 253.00 | 253.00 | 251.00 | 251.00 | 241.00 | 30 |
| 03 May 2024 | 250.00 | 251.00 | 249.00 | 249.00 | 239.08 | 204 |
| 02 May 2024 | 250.50 | 251.00 | 250.00 | 251.00 | 241.00 | 80 |
| 01 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 241.00 | - |
| 30 Apr 2024 | 250.00 | 251.00 | 250.00 | 251.00 | 241.00 | 44 |
| 29 Apr 2024 | 250.00 | 250.50 | 250.00 | 250.50 | 240.52 | 77 |
| 26 Apr 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 238.60 | 7 |
| 25 Apr 2024 | 245.00 | 249.00 | 245.00 | 249.00 | 239.08 | 11 |
| 24 Apr 2024 | 244.00 | 244.00 | 241.50 | 243.00 | 233.32 | 40 |
| 23 Apr 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 233.32 | 1 |
| 22 Apr 2024 | 248.00 | 248.00 | 245.50 | 245.50 | 235.72 | 145 |
| 19 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.16 | 29 |
| 18 Apr 2024 | 249.00 | 249.00 | 248.00 | 248.00 | 238.12 | 16 |
| 17 Apr 2024 | 247.00 | 248.00 | 247.00 | 248.00 | 238.12 | 25 |
| 16 Apr 2024 | 246.50 | 247.00 | 245.00 | 245.00 | 235.24 | 54 |
| 15 Apr 2024 | 248.00 | 248.00 | 247.00 | 247.00 | 237.16 | 50 |
| 12 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 238.12 | 68 |
| 11 Apr 2024 | 246.00 | 248.00 | 246.00 | 247.00 | 237.16 | 58 |
| 10 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 239.08 | - |
| 09 Apr 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 239.08 | 30 |
| 08 Apr 2024 | 246.00 | 247.00 | 246.00 | 247.00 | 237.16 | 28 |
| 05 Apr 2024 | 246.00 | 246.50 | 246.00 | 246.50 | 236.68 | 18 |
| 04 Apr 2024 | 247.00 | 247.00 | 245.00 | 246.00 | 236.20 | 31 |
| 03 Apr 2024 | 244.00 | 246.00 | 244.00 | 245.00 | 235.24 | 42 |
| 02 Apr 2024 | 244.00 | 244.50 | 244.00 | 244.50 | 234.76 | 28 |
| 28 Mar 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 233.80 | 1 |
| 27 Mar 2024 | 244.50 | 246.00 | 244.50 | 244.50 | 234.76 | 85 |
| 26 Mar 2024 | 243.00 | 244.00 | 243.00 | 244.00 | 234.28 | 9 |
| 25 Mar 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 231.40 | 22 |
| 22 Mar 2024 | 242.50 | 242.50 | 241.00 | 241.00 | 231.40 | 10 |
| 21 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 232.84 | - |
| 20 Mar 2024 | 242.50 | 242.50 | 242.00 | 242.50 | 232.84 | 17 |
| 19 Mar 2024 | 243.00 | 243.50 | 243.00 | 243.50 | 233.80 | 22 |
| 18 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 232.84 | 7 |
| 15 Mar 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 232.36 | 102 |
| 14 Mar 2024 | 241.00 | 241.00 | 240.00 | 240.50 | 230.92 | 48 |
| 13 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 230.92 | - |
| 12 Mar 2024 | 241.00 | 241.00 | 240.00 | 240.50 | 230.92 | 72 |
| 11 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 231.40 | 5 |
| 08 Mar 2024 | 241.00 | 241.00 | 240.00 | 240.00 | 230.44 | 6 |
| 07 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 230.44 | 29 |
| 06 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 230.44 | - |
| 05 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 230.44 | 5 |
| 04 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 231.40 | 21 |
| 01 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 229.96 | - |
| 29 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 229.96 | - |
| 28 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 229.96 | - |
| 27 Feb 2024 | 240.00 | 240.00 | 239.50 | 239.50 | 229.96 | 6 |
| 26 Feb 2024 | 239.00 | 241.00 | 239.00 | 241.00 | 231.40 | 33 |
| 23 Feb 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 230.92 | 25 |
| 22 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 230.44 | - |
| 21 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 230.44 | - |
| 20 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 230.44 | 6 |
| 19 Feb 2024 | 241.00 | 241.00 | 240.00 | 241.00 | 231.40 | 51 |
| 16 Feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 233.32 | - |
| 15 Feb 2024 | 242.00 | 243.00 | 242.00 | 243.00 | 233.32 | 98 |
| 14 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 228.52 | - |
| 13 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 228.52 | - |
| 12 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 228.52 | - |
| 09 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 228.52 | 8 |
| 08 Feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 231.40 | - |
| 07 Feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 231.40 | - |
| *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.