UK markets close in 15 minutes

BKW AG (BKW.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
140.70-1.10 (-0.78%)
As of 04:57PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024139.70141.80140.00140.70140.7013,447
07 May 2024139.70142.30139.50141.80141.8059,422
06 May 2024139.00139.70138.50139.40139.4019,687
03 May 2024137.90140.60137.30138.40138.4043,956
02 May 2024136.30138.10136.30137.40137.4046,960
30 Apr 2024137.10137.40134.70136.30136.3048,070
29 Apr 2024136.00137.80136.00136.90136.9028,611
26 Apr 2024136.60137.30135.20135.20135.2023,418
25 Apr 2024136.40137.30135.90136.40136.4033,724
24 Apr 2024136.30137.80135.80136.60136.6045,819
24 Apr 20243.4 Dividend
23 Apr 2024140.10140.30137.70138.90135.5071,337
22 Apr 2024142.00142.00138.60139.80136.3851,414
19 Apr 2024141.00142.10140.00141.40137.94119,074
18 Apr 2024141.00142.50140.70141.60138.1350,102
17 Apr 2024139.90141.30139.40139.50136.0939,094
16 Apr 2024140.50142.10140.00140.20136.7749,971
15 Apr 2024140.80141.60140.40140.40136.9665,244
12 Apr 2024139.30142.30139.00140.80137.3559,186
11 Apr 2024136.90139.80136.00138.50135.1154,219
10 Apr 2024140.00140.00135.10136.50133.1657,763
09 Apr 2024138.50139.50137.10138.40135.0156,776
08 Apr 2024134.60138.00134.60136.70133.3558,051
05 Apr 2024135.50137.40134.90135.00131.7036,862
04 Apr 2024137.50138.20136.50137.20133.8452,949
03 Apr 2024135.20136.30134.80135.10131.7938,269
02 Apr 2024140.20140.20135.20135.20131.8957,940
28 Mar 2024138.70140.00137.90138.40135.0186,729
27 Mar 2024138.90139.80135.80138.30134.9189,808
26 Mar 2024134.30134.80132.40132.40129.1639,789
25 Mar 2024135.60136.60134.90134.90131.6057,402
22 Mar 2024133.90137.30133.80137.30133.9483,978
21 Mar 2024135.90135.90133.80133.80130.5254,040
20 Mar 2024132.30135.90132.10135.50132.1868,327
19 Mar 2024132.00133.50130.20132.00128.7759,509
18 Mar 2024133.50134.80131.90132.40129.1650,488
15 Mar 2024135.20135.50133.50133.90130.6296,409
14 Mar 2024139.70140.70135.70136.00132.6768,444
13 Mar 2024144.00144.00138.20139.10135.70127,233
12 Mar 2024136.00142.90136.00142.10138.62302,878
11 Mar 2024130.10131.50128.60129.70126.53102,153
08 Mar 2024131.60131.60129.10130.30127.1184,050
07 Mar 2024128.40132.00128.30131.20127.9971,842
06 Mar 2024129.00130.40128.10128.90125.7465,976
05 Mar 2024126.40129.80125.30129.10125.9493,616
04 Mar 2024125.60126.30124.80126.10123.0140,720
01 Mar 2024125.50127.70125.00125.10122.04106,042
29 Feb 2024124.70125.40123.90124.00120.96122,901
28 Feb 2024124.00125.90123.80124.70121.6573,455
27 Feb 2024125.70126.60122.30124.60121.55102,048
26 Feb 2024130.20131.30126.60126.80123.7072,642
23 Feb 2024131.70132.30131.00131.80128.5745,695
22 Feb 2024132.30133.60131.60131.60128.3850,515
21 Feb 2024132.30133.20130.80131.80128.5753,405
20 Feb 2024133.60133.70132.10133.00129.7446,842
19 Feb 2024133.10134.20132.10133.50130.2330,519
16 Feb 2024131.30133.20131.30133.20129.9435,530
15 Feb 2024131.60133.90131.60133.00129.7438,402
14 Feb 2024130.80132.30130.50131.80128.5737,117
13 Feb 2024131.80133.20131.00131.10127.8967,156
12 Feb 2024131.50133.40130.90131.40128.1853,002
09 Feb 2024133.60134.30129.40131.20127.99109,778
08 Feb 2024135.00137.30134.50134.80131.5061,641
07 Feb 2024133.60134.90133.10134.40131.1171,645
06 Feb 2024136.50136.50132.90133.40130.1353,764
05 Feb 2024138.70139.60136.10136.50133.1654,301
02 Feb 2024139.50141.10138.80138.80135.4044,562
01 Feb 2024137.10138.90136.60138.60135.2158,411
31 Jan 2024136.90137.80136.10137.50134.1387,369
30 Jan 2024133.00136.50132.70136.50133.1686,916
29 Jan 2024135.20135.20133.30134.30131.0168,344
26 Jan 2024136.50136.80134.00134.60131.3151,227
25 Jan 2024136.00137.70135.20136.30132.9669,232
24 Jan 2024138.50138.90136.70136.70133.3576,740
23 Jan 2024142.30142.50138.10138.30134.9181,924
22 Jan 2024143.00144.60142.00142.60139.1194,212
19 Jan 2024142.40142.90141.30142.90139.40186,031
18 Jan 2024146.00146.10142.20143.50139.9972,381
17 Jan 2024147.40147.40145.60146.90143.3067,438
16 Jan 2024149.80150.40147.70148.10144.4772,807
15 Jan 2024151.60152.80149.50150.00146.3347,238
12 Jan 2024152.10153.50151.60153.30149.5526,400
11 Jan 2024151.80153.30151.70151.70147.9923,441
10 Jan 2024152.70153.30150.60152.60148.8639,915
09 Jan 2024153.10154.00151.70153.20149.4527,380
08 Jan 2024150.90152.90150.90152.90149.1638,166
05 Jan 2024149.20151.40148.70151.30147.6027,242
04 Jan 2024149.00149.60147.60149.30145.6537,643
03 Jan 2024149.90151.50147.20147.40143.7945,003
29 Dec 2023148.20149.50147.90149.50145.8430,661
28 Dec 2023149.20149.40147.70148.10144.4721,396
27 Dec 2023150.40150.40149.00149.60145.9431,450
22 Dec 2023150.20150.70149.20150.00146.3331,268
21 Dec 2023151.40151.50149.50149.50145.8437,584
20 Dec 2023153.60153.60150.70152.00148.2840,128
19 Dec 2023154.00154.50152.20153.90150.1328,313
18 Dec 2023156.50157.00153.70153.70149.9434,980
15 Dec 2023157.60159.20157.40158.80154.9180,126
14 Dec 2023159.10160.70157.50158.30154.4348,601
13 Dec 2023155.00158.90155.00158.50154.6258,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...