UK markets open in 4 hours 3 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,088.12 +325.09 (+1.83%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,329.60 +18.60 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,799.85 -1,891.74 (-3.97%)
Basler Kantonalbank (BSKP.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 66.40 | 68.00 | 65.40 | 66.60 | 66.60 | 10,049 |
| 29 Apr 2024 | 66.40 | 67.80 | 66.40 | 66.80 | 66.80 | 2,072 |
| 26 Apr 2024 | 67.00 | 67.60 | 66.20 | 66.40 | 66.40 | 2,849 |
| 25 Apr 2024 | 67.00 | 67.80 | 66.80 | 67.40 | 67.40 | 2,441 |
| 24 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | 3,791 |
| 23 Apr 2024 | 66.60 | 69.60 | 66.60 | 68.60 | 68.60 | 13,592 |
| 22 Apr 2024 | 65.60 | 66.60 | 65.20 | 66.20 | 66.20 | 13,271 |
| 19 Apr 2024 | 65.40 | 66.00 | 65.00 | 65.80 | 65.80 | 13,823 |
| 18 Apr 2024 | 64.20 | 65.80 | 64.00 | 65.40 | 65.40 | 17,435 |
| 17 Apr 2024 | 64.40 | 64.40 | 64.00 | 64.00 | 64.00 | 2,055 |
| 16 Apr 2024 | 64.00 | 64.60 | 64.00 | 64.60 | 64.60 | 3,251 |
| 15 Apr 2024 | 63.60 | 64.60 | 63.60 | 64.40 | 64.40 | 3,348 |
| 12 Apr 2024 | 64.00 | 64.40 | 63.40 | 63.60 | 63.60 | 2,807 |
| 11 Apr 2024 | 64.40 | 64.40 | 63.40 | 64.00 | 64.00 | 809 |
| 10 Apr 2024 | 64.20 | 64.20 | 63.20 | 63.80 | 63.80 | 3,247 |
| 09 Apr 2024 | 63.80 | 63.80 | 63.40 | 63.80 | 63.80 | 1,445 |
| 08 Apr 2024 | 63.80 | 64.40 | 63.80 | 64.20 | 64.20 | 2,007 |
| 05 Apr 2024 | 64.20 | 64.80 | 63.60 | 63.60 | 63.60 | 5,594 |
| 04 Apr 2024 | 64.00 | 64.20 | 63.40 | 64.00 | 64.00 | 3,596 |
| 03 Apr 2024 | 63.40 | 64.00 | 63.00 | 64.00 | 64.00 | 4,881 |
| 02 Apr 2024 | 64.00 | 64.20 | 63.40 | 63.40 | 63.40 | 3,650 |
| 28 Mar 2024 | 64.00 | 64.00 | 63.40 | 63.60 | 63.60 | 3,195 |
| 27 Mar 2024 | 64.40 | 64.40 | 63.20 | 64.20 | 64.20 | 2,315 |
| 26 Mar 2024 | 64.00 | 64.60 | 64.00 | 64.40 | 64.40 | 2,029 |
| 25 Mar 2024 | 65.80 | 65.80 | 62.00 | 64.60 | 64.60 | 16,198 |
| 25 Mar 2024 | 3.25 Dividend | |||||
| 22 Mar 2024 | 67.00 | 67.20 | 66.60 | 67.00 | 63.75 | 10,857 |
| 21 Mar 2024 | 67.00 | 67.20 | 66.60 | 66.60 | 63.37 | 3,538 |
| 20 Mar 2024 | 67.00 | 67.20 | 66.60 | 66.60 | 63.37 | 4,047 |
| 19 Mar 2024 | 67.00 | 67.40 | 66.60 | 67.40 | 64.13 | 2,301 |
| 18 Mar 2024 | 67.40 | 67.60 | 67.00 | 67.60 | 64.32 | 1,889 |
| 15 Mar 2024 | 66.20 | 67.60 | 66.20 | 67.60 | 64.32 | 12,690 |
| 14 Mar 2024 | 67.40 | 67.40 | 66.80 | 66.80 | 63.56 | 1,165 |
| 13 Mar 2024 | 67.00 | 67.60 | 66.80 | 67.40 | 64.13 | 3,876 |
| 12 Mar 2024 | 67.40 | 67.60 | 67.00 | 67.00 | 63.75 | 3,228 |
| 11 Mar 2024 | 67.60 | 67.60 | 67.00 | 67.40 | 64.13 | 2,125 |
| 08 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.60 | 64.32 | 4,489 |
| 07 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.00 | 63.75 | 2,331 |
| 06 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.40 | 64.13 | 3,566 |
| 05 Mar 2024 | 67.40 | 67.60 | 67.00 | 67.60 | 64.32 | 1,064 |
| 04 Mar 2024 | 67.20 | 67.60 | 67.00 | 67.40 | 64.13 | 2,683 |
| 01 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.20 | 63.94 | 1,275 |
| 29 Feb 2024 | 67.40 | 67.60 | 66.80 | 67.60 | 64.32 | 1,737 |
| 28 Feb 2024 | 67.20 | 67.40 | 66.80 | 67.40 | 64.13 | 2,528 |
| 27 Feb 2024 | 66.80 | 67.20 | 66.80 | 67.20 | 63.94 | 2,159 |
| 26 Feb 2024 | 66.60 | 67.00 | 66.40 | 66.80 | 63.56 | 1,663 |
| 23 Feb 2024 | 67.00 | 67.20 | 66.60 | 67.20 | 63.94 | 624 |
| 22 Feb 2024 | 67.00 | 67.00 | 66.20 | 66.40 | 63.18 | 5,016 |
| 21 Feb 2024 | 66.00 | 66.80 | 65.80 | 66.80 | 63.56 | 1,305 |
| 20 Feb 2024 | 66.00 | 67.00 | 66.00 | 66.80 | 63.56 | 2,530 |
| 19 Feb 2024 | 66.80 | 67.00 | 66.20 | 66.40 | 63.18 | 3,291 |
| 16 Feb 2024 | 66.60 | 67.20 | 66.20 | 67.00 | 63.75 | 3,074 |
| 15 Feb 2024 | 66.00 | 67.00 | 65.40 | 67.00 | 63.75 | 6,139 |
| 14 Feb 2024 | 65.60 | 65.80 | 65.20 | 65.80 | 62.61 | 1,384 |
| 13 Feb 2024 | 66.00 | 66.00 | 64.80 | 65.60 | 62.42 | 6,453 |
| 12 Feb 2024 | 66.00 | 66.00 | 65.20 | 66.00 | 62.80 | 2,158 |
| 09 Feb 2024 | 65.60 | 65.80 | 65.00 | 65.80 | 62.61 | 1,451 |
| 08 Feb 2024 | 65.40 | 65.80 | 64.60 | 65.60 | 62.42 | 3,158 |
| 07 Feb 2024 | 64.80 | 65.60 | 64.60 | 64.80 | 61.66 | 1,818 |
| 06 Feb 2024 | 65.60 | 66.00 | 64.60 | 65.40 | 62.23 | 1,775 |
| 05 Feb 2024 | 65.60 | 66.00 | 64.60 | 65.20 | 62.04 | 2,824 |
| 02 Feb 2024 | 65.00 | 66.00 | 64.60 | 66.00 | 62.80 | 2,640 |
| 01 Feb 2024 | 66.00 | 66.20 | 65.20 | 65.60 | 62.42 | 2,325 |
| 31 Jan 2024 | 64.80 | 66.00 | 64.40 | 65.60 | 62.42 | 9,713 |
| 30 Jan 2024 | 65.00 | 65.40 | 64.60 | 65.20 | 62.04 | 2,382 |
| 29 Jan 2024 | 65.60 | 65.80 | 64.80 | 65.60 | 62.42 | 3,506 |
| 26 Jan 2024 | 65.00 | 65.60 | 64.80 | 64.80 | 61.66 | 758 |
| 25 Jan 2024 | 65.80 | 65.80 | 64.60 | 65.00 | 61.85 | 2,061 |
| 24 Jan 2024 | 65.40 | 65.60 | 64.60 | 65.60 | 62.42 | 2,115 |
| 23 Jan 2024 | 65.60 | 65.80 | 64.60 | 65.40 | 62.23 | 4,856 |
| 22 Jan 2024 | 65.40 | 65.60 | 65.00 | 65.40 | 62.23 | 792 |
| 19 Jan 2024 | 65.20 | 65.60 | 65.00 | 65.20 | 62.04 | 1,704 |
| 18 Jan 2024 | 65.40 | 65.40 | 64.60 | 65.00 | 61.85 | 1,150 |
| 17 Jan 2024 | 64.60 | 65.00 | 64.20 | 64.40 | 61.28 | 1,924 |
| 16 Jan 2024 | 65.00 | 65.80 | 64.60 | 64.60 | 61.47 | 3,058 |
| 15 Jan 2024 | 64.40 | 65.60 | 64.40 | 65.60 | 62.42 | 2,639 |
| 12 Jan 2024 | 65.00 | 65.20 | 64.40 | 65.20 | 62.04 | 1,463 |
| 11 Jan 2024 | 63.80 | 64.80 | 63.80 | 64.60 | 61.47 | 4,432 |
| 10 Jan 2024 | 64.60 | 64.60 | 63.20 | 64.00 | 60.90 | 13,158 |
| 09 Jan 2024 | 65.80 | 65.80 | 64.40 | 64.60 | 61.47 | 1,911 |
| 08 Jan 2024 | 64.60 | 65.40 | 63.60 | 64.80 | 61.66 | 5,844 |
| 05 Jan 2024 | 64.40 | 65.00 | 64.00 | 64.40 | 61.28 | 693 |
| 04 Jan 2024 | 64.20 | 64.80 | 64.20 | 64.80 | 61.66 | 1,048 |
| 03 Jan 2024 | 63.40 | 64.40 | 63.40 | 64.40 | 61.28 | 277 |
| 29 Dec 2023 | 63.60 | 64.40 | 63.20 | 63.20 | 60.13 | 4,291 |
| 28 Dec 2023 | 64.00 | 64.00 | 63.60 | 64.00 | 60.90 | 469 |
| 27 Dec 2023 | 63.20 | 64.20 | 63.20 | 64.00 | 60.90 | 2,571 |
| 22 Dec 2023 | 63.40 | 64.00 | 63.20 | 63.40 | 60.32 | 4,063 |
| 21 Dec 2023 | 63.60 | 64.00 | 63.40 | 63.60 | 60.51 | 3,611 |
| 20 Dec 2023 | 64.40 | 64.40 | 63.60 | 64.20 | 61.09 | 1,319 |
| 19 Dec 2023 | 64.20 | 64.40 | 63.40 | 63.80 | 60.71 | 3,107 |
| 18 Dec 2023 | 64.40 | 64.40 | 63.60 | 64.20 | 61.09 | 1,344 |
| 15 Dec 2023 | 63.80 | 64.60 | 63.80 | 64.60 | 61.47 | 3,105 |
| 14 Dec 2023 | 63.20 | 64.60 | 63.20 | 64.60 | 61.47 | 2,965 |
| 13 Dec 2023 | 63.40 | 63.80 | 63.00 | 63.40 | 60.32 | 2,888 |
| 12 Dec 2023 | 63.80 | 64.00 | 63.20 | 63.40 | 60.32 | 2,828 |
| 11 Dec 2023 | 63.40 | 63.80 | 63.00 | 63.60 | 60.51 | 1,838 |
| 08 Dec 2023 | 63.80 | 64.00 | 63.00 | 63.20 | 60.13 | 2,204 |
| 07 Dec 2023 | 63.40 | 63.80 | 63.20 | 63.60 | 60.51 | 709 |
| 06 Dec 2023 | 63.20 | 63.60 | 63.00 | 63.00 | 59.94 | 2,773 |
| *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.