Bergbahnen Engelberg-Trübsee-Titlis AG (TIBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 12:48PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 41.30 | 41.30 | 41.00 | 41.00 | 41.00 | 614 |
| 19 Jun 2024 | 41.10 | 41.40 | 41.00 | 41.10 | 41.10 | 901 |
| 18 Jun 2024 | 40.70 | 41.20 | 40.70 | 41.10 | 41.10 | 426 |
| 17 Jun 2024 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | 190 |
| 14 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 14 |
| 13 Jun 2024 | 41.20 | 41.40 | 40.80 | 41.40 | 41.40 | 343 |
| 12 Jun 2024 | 41.60 | 41.60 | 40.60 | 41.40 | 41.40 | 1,487 |
| 11 Jun 2024 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 370 |
| 10 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,040 |
| 07 Jun 2024 | 40.90 | 41.50 | 40.70 | 41.50 | 41.50 | 660 |
| 06 Jun 2024 | 40.90 | 41.10 | 40.90 | 41.10 | 41.10 | 20 |
| 05 Jun 2024 | 41.50 | 41.50 | 40.70 | 40.70 | 40.70 | 468 |
| 04 Jun 2024 | 40.80 | 41.50 | 40.70 | 41.50 | 41.50 | 971 |
| 03 Jun 2024 | 41.10 | 41.40 | 40.80 | 41.00 | 41.00 | 1,710 |
| 31 May 2024 | 41.60 | 41.80 | 41.60 | 41.70 | 41.70 | 2,019 |
| 30 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 11 |
| 29 May 2024 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 450 |
| 28 May 2024 | 41.40 | 41.40 | 41.00 | 41.40 | 41.40 | 450 |
| 27 May 2024 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 382 |
| 24 May 2024 | 41.40 | 41.40 | 40.30 | 40.50 | 40.50 | 983 |
| 23 May 2024 | 41.60 | 41.80 | 41.00 | 41.00 | 41.00 | 337 |
| 22 May 2024 | 41.30 | 41.80 | 41.30 | 41.80 | 41.80 | 1,197 |
| 21 May 2024 | 41.80 | 41.80 | 41.30 | 41.70 | 41.70 | 421 |
| 17 May 2024 | 41.10 | 41.50 | 40.60 | 41.50 | 41.50 | 337 |
| 16 May 2024 | 40.60 | 41.50 | 40.60 | 41.50 | 41.50 | 866 |
| 15 May 2024 | 40.70 | 41.10 | 40.50 | 40.70 | 40.70 | 776 |
| 14 May 2024 | 40.40 | 40.80 | 40.30 | 40.50 | 40.50 | 162 |
| 13 May 2024 | 41.90 | 41.90 | 40.20 | 40.20 | 40.20 | 2,022 |
| 10 May 2024 | 41.20 | 41.90 | 41.20 | 41.90 | 41.90 | 735 |
| 08 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 76 |
| 07 May 2024 | 41.80 | 41.80 | 41.20 | 41.60 | 41.60 | 437 |
| 06 May 2024 | 40.70 | 41.70 | 40.70 | 41.70 | 41.70 | 783 |
| 03 May 2024 | 40.30 | 40.80 | 40.20 | 40.50 | 40.50 | 169 |
| 02 May 2024 | 41.90 | 41.90 | 40.00 | 40.00 | 40.00 | 3,357 |
| 30 Apr 2024 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 1,351 |
| 29 Apr 2024 | 41.30 | 41.50 | 40.80 | 41.20 | 41.20 | 584 |
| 26 Apr 2024 | 41.10 | 41.10 | 40.90 | 41.10 | 41.10 | 1,606 |
| 25 Apr 2024 | 40.70 | 41.10 | 40.50 | 41.10 | 41.10 | 1,353 |
| 24 Apr 2024 | 40.20 | 40.70 | 40.20 | 40.70 | 40.70 | 884 |
| 23 Apr 2024 | 40.90 | 41.10 | 39.90 | 40.20 | 40.20 | 6,251 |
| 22 Apr 2024 | 40.90 | 41.10 | 40.00 | 41.10 | 41.10 | 14,410 |
| 19 Apr 2024 | 39.90 | 41.10 | 39.90 | 41.10 | 41.10 | 680 |
| 18 Apr 2024 | 40.90 | 40.90 | 40.00 | 40.10 | 40.10 | 4,750 |
| 17 Apr 2024 | 40.80 | 41.10 | 40.20 | 41.10 | 41.10 | 3,233 |
| 16 Apr 2024 | 40.80 | 41.10 | 40.40 | 40.60 | 40.60 | 4,759 |
| 15 Apr 2024 | 41.60 | 41.60 | 40.20 | 40.70 | 40.70 | 6,861 |
| 12 Apr 2024 | 42.50 | 42.50 | 40.50 | 41.20 | 41.20 | 2,907 |
| 11 Apr 2024 | 41.50 | 42.50 | 41.00 | 42.50 | 42.50 | 3,231 |
| 10 Apr 2024 | 41.30 | 41.30 | 41.10 | 41.30 | 41.30 | 970 |
| 09 Apr 2024 | 41.80 | 41.80 | 41.20 | 41.50 | 41.50 | 1,172 |
| 08 Apr 2024 | 41.90 | 42.00 | 41.70 | 42.00 | 42.00 | 1,333 |
| 05 Apr 2024 | 41.70 | 42.00 | 41.20 | 41.80 | 41.80 | 899 |
| 04 Apr 2024 | 41.50 | 41.70 | 41.50 | 41.70 | 41.70 | 44 |
| 03 Apr 2024 | 41.20 | 41.40 | 41.00 | 41.30 | 41.30 | 529 |
| 02 Apr 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 697 |
| 28 Mar 2024 | 40.70 | 41.80 | 40.70 | 41.80 | 41.80 | 910 |
| 27 Mar 2024 | 40.50 | 41.20 | 40.50 | 40.70 | 40.70 | 963 |
| 26 Mar 2024 | 41.10 | 41.20 | 40.50 | 40.50 | 40.50 | 1,807 |
| 25 Mar 2024 | 42.10 | 42.20 | 41.10 | 41.10 | 41.10 | 621 |
| 22 Mar 2024 | 41.60 | 42.50 | 41.60 | 41.90 | 41.90 | 794 |
| 21 Mar 2024 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 74 |
| 20 Mar 2024 | 42.40 | 42.50 | 41.20 | 41.20 | 41.20 | 439 |
| 19 Mar 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 732 |
| 18 Mar 2024 | 42.30 | 42.30 | 41.80 | 42.00 | 42.00 | 1,133 |
| 15 Mar 2024 | 40.60 | 42.70 | 40.50 | 42.70 | 42.70 | 3,722 |
| 14 Mar 2024 | 41.80 | 41.80 | 40.60 | 40.60 | 40.60 | 2,032 |
| 13 Mar 2024 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 237 |
| 12 Mar 2024 | 41.80 | 42.00 | 41.50 | 42.00 | 42.00 | 601 |
| 11 Mar 2024 | 42.10 | 42.90 | 41.70 | 42.00 | 42.00 | 1,507 |
| 08 Mar 2024 | 41.80 | 42.50 | 41.30 | 42.30 | 42.30 | 1,413 |
| 07 Mar 2024 | 41.30 | 41.50 | 41.10 | 41.30 | 41.30 | 527 |
| 06 Mar 2024 | 41.30 | 41.50 | 41.00 | 41.50 | 41.50 | 852 |
| 05 Mar 2024 | 41.40 | 41.40 | 41.00 | 41.30 | 41.30 | 237 |
| 04 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 718 |
| 01 Mar 2024 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | 1,859 |
| 29 Feb 2024 | 41.90 | 42.10 | 41.70 | 41.90 | 41.90 | 314 |
| 28 Feb 2024 | 42.10 | 42.70 | 42.00 | 42.10 | 42.10 | 1,720 |
| 27 Feb 2024 | 41.60 | 42.30 | 41.60 | 42.30 | 42.30 | 199 |
| 26 Feb 2024 | 42.00 | 42.60 | 41.60 | 41.70 | 41.70 | 1,575 |
| 23 Feb 2024 | 41.60 | 42.90 | 41.60 | 42.70 | 42.70 | 1,468 |
| 22 Feb 2024 | 42.00 | 42.00 | 41.60 | 42.00 | 42.00 | 1,811 |
| 21 Feb 2024 | 41.60 | 42.00 | 41.20 | 42.00 | 42.00 | 2,853 |
| 20 Feb 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 520 |
| 19 Feb 2024 | 42.30 | 42.30 | 41.60 | 42.20 | 42.20 | 230 |
| 16 Feb 2024 | 41.20 | 42.50 | 41.20 | 42.50 | 42.50 | 1,082 |
| 15 Feb 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 2,840 |
| 14 Feb 2024 | 41.30 | 41.30 | 41.00 | 41.00 | 41.00 | 516 |
| 13 Feb 2024 | 40.90 | 41.90 | 40.90 | 41.50 | 41.50 | 888 |
| 12 Feb 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 3,657 |
| 09 Feb 2024 | 41.90 | 42.00 | 40.90 | 40.90 | 40.90 | 3,511 |
| 08 Feb 2024 | 42.60 | 42.60 | 41.50 | 41.50 | 41.50 | 710 |
| 07 Feb 2024 | 42.70 | 42.70 | 42.40 | 42.40 | 42.40 | 43 |
| 06 Feb 2024 | 42.20 | 42.60 | 41.70 | 42.50 | 42.50 | 359 |
| 05 Feb 2024 | 43.70 | 43.70 | 41.60 | 42.20 | 42.20 | 2,131 |
| 02 Feb 2024 | 43.40 | 43.90 | 43.40 | 43.90 | 43.90 | 1,270 |
| 01 Feb 2024 | 43.40 | 43.40 | 42.60 | 43.20 | 43.20 | 1,028 |
| 31 Jan 2024 | 43.40 | 43.40 | 42.10 | 43.30 | 43.30 | 3,612 |
| 30 Jan 2024 | 42.30 | 43.40 | 42.30 | 43.40 | 43.40 | 1,368 |
| 29 Jan 2024 | 42.50 | 43.00 | 42.30 | 42.30 | 42.30 | 242 |
| 26 Jan 2024 | 43.00 | 43.40 | 42.30 | 42.30 | 42.30 | 921 |
| *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.