UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.61 -1.02 (-1.23%) GOLD FUTURES
2,303.10 -54.60 (-2.32%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,838.30 -2,588.44 (-5.13%)
Bell Food Group AG (BELL.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 269.00 | 271.00 | 266.50 | 266.50 | 266.50 | 1,122 |
| 29 Apr 2024 | 272.00 | 272.00 | 267.50 | 268.00 | 268.00 | 2,393 |
| 26 Apr 2024 | 268.50 | 269.50 | 266.50 | 269.50 | 269.50 | 713 |
| 25 Apr 2024 | 271.00 | 271.50 | 268.50 | 268.50 | 268.50 | 768 |
| 24 Apr 2024 | 276.00 | 276.00 | 270.50 | 272.00 | 272.00 | 1,357 |
| 23 Apr 2024 | 276.00 | 276.00 | 272.50 | 275.50 | 275.50 | 1,308 |
| 22 Apr 2024 | 273.00 | 279.50 | 273.00 | 277.00 | 277.00 | 2,745 |
| 19 Apr 2024 | 271.00 | 273.00 | 270.50 | 272.50 | 272.50 | 994 |
| 18 Apr 2024 | 268.00 | 271.00 | 265.00 | 270.00 | 270.00 | 904 |
| 18 Apr 2024 | 7 Dividend | |||||
| 17 Apr 2024 | 280.00 | 280.00 | 273.50 | 273.50 | 266.50 | 1,246 |
| 16 Apr 2024 | 282.50 | 282.50 | 280.50 | 281.00 | 273.81 | 3,253 |
| 15 Apr 2024 | 280.00 | 284.50 | 277.50 | 281.50 | 274.30 | 1,603 |
| 12 Apr 2024 | 275.50 | 282.50 | 275.50 | 280.00 | 272.83 | 2,966 |
| 11 Apr 2024 | 277.00 | 279.00 | 276.50 | 276.50 | 269.42 | 2,226 |
| 10 Apr 2024 | 275.00 | 279.50 | 273.50 | 276.00 | 268.94 | 2,665 |
| 09 Apr 2024 | 271.50 | 277.00 | 271.00 | 274.00 | 266.99 | 2,163 |
| 08 Apr 2024 | 269.00 | 273.00 | 267.50 | 272.00 | 265.04 | 1,615 |
| 05 Apr 2024 | 268.00 | 270.50 | 265.50 | 268.00 | 261.14 | 1,444 |
| 04 Apr 2024 | 266.00 | 267.50 | 265.00 | 267.50 | 260.65 | 691 |
| 03 Apr 2024 | 266.50 | 266.50 | 264.00 | 265.00 | 258.22 | 2,327 |
| 02 Apr 2024 | 271.50 | 274.00 | 265.00 | 268.00 | 261.14 | 1,756 |
| 28 Mar 2024 | 268.00 | 270.00 | 265.00 | 270.00 | 263.09 | 1,147 |
| 27 Mar 2024 | 268.00 | 269.00 | 263.50 | 268.00 | 261.14 | 10,533 |
| 26 Mar 2024 | 265.50 | 271.50 | 265.50 | 269.00 | 262.12 | 3,329 |
| 25 Mar 2024 | 260.50 | 267.00 | 260.50 | 266.50 | 259.68 | 2,028 |
| 22 Mar 2024 | 261.00 | 264.00 | 259.50 | 259.50 | 252.86 | 3,038 |
| 21 Mar 2024 | 261.00 | 263.50 | 260.00 | 260.00 | 253.35 | 2,542 |
| 20 Mar 2024 | 257.00 | 262.00 | 257.00 | 260.00 | 253.35 | 1,429 |
| 19 Mar 2024 | 260.50 | 260.50 | 255.00 | 256.00 | 249.45 | 1,107 |
| 18 Mar 2024 | 262.50 | 262.50 | 259.50 | 259.50 | 252.86 | 331 |
| 15 Mar 2024 | 262.50 | 263.50 | 259.50 | 261.50 | 254.81 | 3,819 |
| 14 Mar 2024 | 264.50 | 266.50 | 263.50 | 263.50 | 256.76 | 1,350 |
| 13 Mar 2024 | 264.50 | 266.00 | 261.00 | 263.50 | 256.76 | 1,303 |
| 12 Mar 2024 | 265.00 | 266.00 | 263.00 | 263.50 | 256.76 | 912 |
| 11 Mar 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 257.24 | 769 |
| 08 Mar 2024 | 267.50 | 269.00 | 266.50 | 269.00 | 262.12 | 1,008 |
| 07 Mar 2024 | 266.50 | 268.00 | 266.00 | 266.50 | 259.68 | 1,211 |
| 06 Mar 2024 | 266.00 | 267.50 | 264.50 | 265.50 | 258.70 | 1,634 |
| 05 Mar 2024 | 266.50 | 267.50 | 264.50 | 265.00 | 258.22 | 1,079 |
| 04 Mar 2024 | 266.50 | 267.50 | 265.00 | 267.50 | 260.65 | 1,115 |
| 01 Mar 2024 | 265.50 | 268.00 | 264.50 | 267.50 | 260.65 | 2,116 |
| 29 Feb 2024 | 266.00 | 267.00 | 261.50 | 263.50 | 256.76 | 5,259 |
| 28 Feb 2024 | 260.00 | 265.50 | 260.00 | 265.50 | 258.70 | 5,854 |
| 27 Feb 2024 | 259.50 | 265.00 | 259.00 | 262.00 | 255.29 | 3,336 |
| 26 Feb 2024 | 260.50 | 262.50 | 259.50 | 259.50 | 252.86 | 1,644 |
| 23 Feb 2024 | 261.50 | 261.50 | 257.00 | 261.50 | 254.81 | 4,007 |
| 22 Feb 2024 | 255.50 | 261.50 | 255.50 | 260.50 | 253.83 | 3,076 |
| 21 Feb 2024 | 257.50 | 259.00 | 255.50 | 256.50 | 249.94 | 1,339 |
| 20 Feb 2024 | 257.50 | 259.00 | 255.00 | 256.50 | 249.94 | 2,592 |
| 19 Feb 2024 | 254.50 | 258.50 | 254.50 | 256.50 | 249.94 | 1,401 |
| 16 Feb 2024 | 252.00 | 255.50 | 252.00 | 253.50 | 247.01 | 1,456 |
| 15 Feb 2024 | 250.00 | 252.50 | 248.50 | 251.50 | 245.06 | 2,292 |
| 14 Feb 2024 | 252.50 | 254.00 | 250.00 | 250.00 | 243.60 | 905 |
| 13 Feb 2024 | 254.00 | 254.00 | 250.00 | 251.50 | 245.06 | 1,743 |
| 12 Feb 2024 | 250.50 | 252.50 | 247.50 | 252.50 | 246.04 | 1,055 |
| 09 Feb 2024 | 254.00 | 254.00 | 247.50 | 249.00 | 242.63 | 1,300 |
| 08 Feb 2024 | 257.50 | 258.00 | 250.50 | 252.50 | 246.04 | 1,554 |
| 07 Feb 2024 | 250.50 | 256.50 | 248.00 | 256.50 | 249.94 | 1,195 |
| 06 Feb 2024 | 248.00 | 250.00 | 244.00 | 248.00 | 241.65 | 9,271 |
| 05 Feb 2024 | 250.00 | 251.00 | 248.00 | 248.00 | 241.65 | 1,427 |
| 02 Feb 2024 | 255.00 | 255.00 | 249.00 | 251.00 | 244.58 | 1,229 |
| 01 Feb 2024 | 253.00 | 253.50 | 252.00 | 253.50 | 247.01 | 5,530 |
| 31 Jan 2024 | 256.00 | 257.00 | 253.50 | 253.50 | 247.01 | 1,141 |
| 30 Jan 2024 | 261.00 | 261.00 | 255.00 | 255.00 | 248.47 | 729 |
| 29 Jan 2024 | 258.00 | 261.00 | 256.00 | 259.50 | 252.86 | 888 |
| 26 Jan 2024 | 257.00 | 261.00 | 256.50 | 259.00 | 252.37 | 726 |
| 25 Jan 2024 | 253.00 | 256.50 | 253.00 | 256.50 | 249.94 | 2,644 |
| 24 Jan 2024 | 252.00 | 252.50 | 247.50 | 252.50 | 246.04 | 2,568 |
| 23 Jan 2024 | 250.00 | 251.00 | 246.00 | 251.00 | 244.58 | 2,742 |
| 22 Jan 2024 | 255.00 | 256.50 | 250.00 | 250.00 | 243.60 | 1,193 |
| 19 Jan 2024 | 252.00 | 254.50 | 251.00 | 253.00 | 246.52 | 666 |
| 18 Jan 2024 | 254.50 | 255.50 | 252.00 | 253.00 | 246.52 | 476 |
| 17 Jan 2024 | 254.00 | 255.50 | 252.00 | 255.50 | 248.96 | 1,401 |
| 16 Jan 2024 | 258.50 | 259.50 | 254.50 | 256.00 | 249.45 | 391 |
| 15 Jan 2024 | 260.50 | 261.50 | 257.50 | 259.50 | 252.86 | 621 |
| 12 Jan 2024 | 259.00 | 263.00 | 259.00 | 263.00 | 256.27 | 649 |
| 11 Jan 2024 | 256.50 | 260.50 | 256.00 | 257.50 | 250.91 | 972 |
| 10 Jan 2024 | 258.00 | 259.50 | 255.50 | 257.50 | 250.91 | 1,212 |
| 09 Jan 2024 | 258.00 | 258.00 | 253.50 | 257.50 | 250.91 | 452 |
| 08 Jan 2024 | 254.00 | 257.00 | 252.00 | 257.00 | 250.42 | 983 |
| 05 Jan 2024 | 255.50 | 257.50 | 252.00 | 254.50 | 247.99 | 535 |
| 04 Jan 2024 | 256.50 | 257.50 | 253.50 | 255.50 | 248.96 | 524 |
| 03 Jan 2024 | 254.00 | 259.00 | 253.50 | 259.00 | 252.37 | 1,326 |
| 29 Dec 2023 | 254.50 | 256.00 | 253.50 | 254.00 | 247.50 | 221 |
| 28 Dec 2023 | 254.00 | 256.00 | 253.50 | 256.00 | 249.45 | 639 |
| 27 Dec 2023 | 256.00 | 256.00 | 253.00 | 255.00 | 248.47 | 566 |
| 22 Dec 2023 | 256.50 | 256.50 | 254.50 | 255.50 | 248.96 | 332 |
| 21 Dec 2023 | 262.00 | 262.00 | 255.50 | 255.50 | 248.96 | 870 |
| 20 Dec 2023 | 251.00 | 261.50 | 250.50 | 261.50 | 254.81 | 3,037 |
| 19 Dec 2023 | 253.00 | 256.00 | 249.50 | 251.00 | 244.58 | 1,803 |
| 18 Dec 2023 | 250.00 | 256.00 | 247.50 | 254.00 | 247.50 | 2,614 |
| 15 Dec 2023 | 258.50 | 259.00 | 249.50 | 250.00 | 243.60 | 4,499 |
| 14 Dec 2023 | 257.00 | 260.00 | 254.50 | 257.50 | 250.91 | 2,163 |
| 13 Dec 2023 | 257.50 | 258.50 | 256.00 | 258.00 | 251.40 | 1,866 |
| 12 Dec 2023 | 261.00 | 263.50 | 257.50 | 257.50 | 250.91 | 3,667 |
| 11 Dec 2023 | 268.00 | 268.00 | 262.00 | 263.50 | 256.76 | 2,076 |
| 08 Dec 2023 | 270.50 | 271.00 | 268.00 | 270.00 | 263.09 | 399 |
| 07 Dec 2023 | 272.00 | 272.00 | 268.50 | 271.50 | 264.55 | 467 |
| 06 Dec 2023 | 270.00 | 270.00 | 266.50 | 269.00 | 262.12 | 524 |
| *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.