UK markets close in 5 hours 38 minutes

BKW AG (BKWZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
141.100.00 (0.00%)
As of 04:19PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024141.50141.10141.10141.10141.106,177
07 May 2024139.70142.30139.70142.00142.006,308
03 May 2024137.80140.60137.30138.90138.907,124
02 May 2024136.70138.10136.70137.90137.904,189
01 May 2024136.10136.10136.10136.10136.10-
30 Apr 2024137.05137.10134.70136.10136.105,203
29 Apr 2024135.90137.70135.80137.10137.103,482
26 Apr 2024136.60137.40135.30135.40135.404,576
25 Apr 2024136.10137.30135.90136.40136.406,306
24 Apr 2024136.40137.80135.70136.40136.407,522
24 Apr 20243.4 Dividend
23 Apr 2024139.70140.30137.70138.70135.3010,760
22 Apr 2024141.80141.80138.60140.00136.575,446
19 Apr 2024140.80142.10140.10141.90138.425,951
18 Apr 2024141.00142.40140.80142.00138.528,789
17 Apr 2024139.90141.30139.20140.15136.717,835
16 Apr 2024140.30142.00140.05140.30136.8612,351
15 Apr 2024141.00141.60140.40141.20137.749,095
12 Apr 2024140.10142.30139.80140.70137.2510,740
11 Apr 2024136.00139.90136.00138.60135.209,671
10 Apr 2024139.20139.90135.10136.80133.4512,575
09 Apr 2024138.60139.50137.10138.70135.309,476
08 Apr 2024134.90137.90134.90137.20133.8411,512
05 Apr 2024136.00137.40134.95135.00131.697,900
04 Apr 2024137.50138.10136.50138.10134.716,351
03 Apr 2024135.30136.30134.90135.30131.9812,561
02 Apr 2024140.10140.10135.50135.50132.189,388
28 Mar 2024138.50140.10137.90138.40135.0110,677
27 Mar 2024138.65139.80135.70139.50136.0822,692
26 Mar 2024134.30134.80132.35132.80129.547,794
25 Mar 2024135.60136.60134.70135.70132.378,069
22 Mar 2024133.90136.90133.80136.45133.1113,027
21 Mar 2024135.60135.80133.90133.90130.629,120
20 Mar 2024132.40135.90132.30135.60132.2820,103
19 Mar 2024132.80132.80130.10132.05128.818,501
18 Mar 2024133.80134.80131.90132.80129.5413,553
15 Mar 2024135.10135.30133.60134.00130.729,947
14 Mar 2024140.30140.30135.70136.40133.0612,736
13 Mar 2024143.50143.90138.40139.30135.8930,876
12 Mar 2024136.50142.90135.90142.30138.8132,495
11 Mar 2024130.10131.20128.60129.80126.6214,636
08 Mar 2024131.30131.30129.10130.40127.209,098
07 Mar 2024128.50132.00128.20131.30128.0811,980
06 Mar 2024128.60130.40128.20129.20126.0316,975
05 Mar 2024126.00129.80125.50129.60126.4219,480
04 Mar 2024125.60126.30124.90125.90122.816,611
01 Mar 2024125.20127.70125.00125.30122.2314,710
29 Feb 2024124.80125.40124.00124.40121.3516,296
28 Feb 2024124.00125.90123.90125.30122.2310,909
27 Feb 2024126.00126.40122.50125.40122.3321,801
26 Feb 2024130.50131.10126.60126.60123.5013,342
23 Feb 2024131.70132.30130.80132.30129.064,169
22 Feb 2024132.30133.60131.60131.90128.676,044
21 Feb 2024132.40132.40130.90131.70128.4710,392
20 Feb 2024133.50133.50132.20133.00129.744,848
19 Feb 2024133.60134.20132.10133.30130.033,504
16 Feb 2024132.00133.20131.95133.00129.745,789
15 Feb 2024132.30133.80131.70133.50130.235,384
14 Feb 2024130.70132.30130.65131.80128.576,192
13 Feb 2024131.90133.20131.00131.60128.3720,936
12 Feb 2024132.00133.40131.00131.40128.185,253
09 Feb 2024134.00134.15129.50131.30128.0828,998
08 Feb 2024135.00137.10135.00135.20131.899,039
07 Feb 2024133.60134.80133.20133.80130.5212,934
06 Feb 2024136.80136.90132.90133.30130.038,008
05 Feb 2024138.70139.20136.10136.50133.155,987
02 Feb 2024139.60141.10138.90138.90135.507,496
01 Feb 2024137.10138.80136.85138.50135.1010,079
31 Jan 2024136.80137.80136.20137.70134.3211,130
30 Jan 2024133.75136.50132.90136.40133.0610,355
29 Jan 2024134.70135.00133.20134.40131.117,431
26 Jan 2024136.20136.80134.00134.50131.2012,994
25 Jan 2024135.90137.80135.35136.20132.868,629
24 Jan 2024138.50138.80136.70136.95133.5911,186
23 Jan 2024142.50142.50138.20138.20134.8112,583
22 Jan 2024143.50144.60142.10142.90139.4015,191
19 Jan 2024142.30142.90141.30142.80139.3015,904
18 Jan 2024145.35145.40142.80143.00139.498,205
17 Jan 2024147.20147.20145.65146.30142.716,835
16 Jan 2024149.90150.30147.80148.30144.6610,009
15 Jan 2024151.60152.75149.60150.20146.524,096
12 Jan 2024153.00153.50151.70153.50149.742,669
11 Jan 2024153.00153.00152.00152.20148.474,974
10 Jan 2024152.70153.40151.00152.60148.865,436
09 Jan 2024153.40153.80151.75153.30149.545,260
08 Jan 2024151.30153.00151.00152.90149.155,740
05 Jan 2024148.95151.40148.70151.20147.494,261
04 Jan 2024148.60149.60148.20149.30145.643,966
03 Jan 2024150.00151.20147.40147.50143.886,937
02 Jan 2024149.00149.00149.00149.00145.35-
29 Dec 2023148.50149.30148.00149.00145.351,638
28 Dec 2023148.80149.50147.80148.50144.862,363
27 Dec 2023150.35150.40149.00149.60145.933,146
22 Dec 2023149.90150.60149.30149.80146.131,275
21 Dec 2023151.30151.40149.70150.00146.324,304
20 Dec 2023153.35153.35150.65151.90148.185,400
19 Dec 2023153.80154.50152.20153.90150.133,045
18 Dec 2023156.95156.95153.90154.30150.523,746
15 Dec 2023157.65159.10157.40159.00155.109,577
14 Dec 2023159.40160.70157.60158.20154.326,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...