BEKN.SW - Berner Kantonalbank AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2019238.00238.00238.00238.00238.00-
Apr 18, 2019236.50238.00235.50238.00238.004,452
Apr 17, 2019239.00239.00237.00237.50237.502,831
Apr 16, 2019239.50239.50238.00239.00239.003,285
Apr 15, 2019237.00239.50236.50239.50239.504,501
Apr 12, 2019237.00238.00236.50237.00237.003,584
Apr 11, 2019237.00238.50236.50237.50237.502,342
Apr 10, 2019238.00239.00236.00236.50236.502,163
Apr 09, 2019239.50240.00238.00238.00238.003,555
Apr 08, 2019238.00239.50237.50239.50239.502,578
Apr 05, 2019240.50242.00239.00239.50239.505,632
Apr 04, 2019242.00244.00241.00241.50241.503,914
Apr 03, 2019242.50244.00242.00243.50243.508,603
Apr 02, 2019244.00246.50242.00242.50242.5013,041
Apr 01, 2019241.00245.50241.00245.50245.5015,134
Mar 29, 2019237.00241.50235.50241.00241.007,762
Mar 28, 2019235.00237.00235.00236.50236.503,444
Mar 27, 2019236.50237.00235.00236.50236.507,247
Mar 26, 2019237.00237.00234.50236.00236.001,504
Mar 25, 2019238.00238.00234.50236.50236.502,531
Mar 22, 2019239.00239.00236.50237.00237.002,683
Mar 21, 2019240.00240.00238.00239.00239.002,023
Mar 20, 2019240.50242.00240.00240.00240.002,068
Mar 19, 2019236.00242.50236.00241.50241.508,283
Mar 18, 2019236.00237.50234.00237.00237.004,755
Mar 15, 2019236.00237.00233.00234.50234.503,224
Mar 14, 2019232.00236.00230.00235.50235.508,996
Mar 13, 2019229.00231.50229.00231.50231.502,311
Mar 12, 2019231.50231.50228.50228.50228.501,567
Mar 11, 2019228.00233.00227.50232.50232.507,795
Mar 08, 2019227.00228.50226.00228.50228.502,950
Mar 07, 2019229.50229.50227.50227.50227.502,845
Mar 06, 2019229.00229.50228.00229.50229.505,444
Mar 05, 2019227.50229.00226.00229.00229.005,578
Mar 04, 2019227.50228.00225.50225.50225.502,426
Mar 01, 2019224.00227.50224.00227.00227.003,991
Feb 28, 2019226.00226.00224.00224.50224.503,300
Feb 27, 2019223.00226.00223.00226.00226.004,051
Feb 26, 2019225.00226.00224.00225.00225.003,484
Feb 25, 2019227.00227.00224.50225.00225.004,713
Feb 22, 2019228.00228.00226.00227.50227.502,231
Feb 21, 2019224.00229.00224.00228.00228.007,332
Feb 20, 2019224.00225.00222.50224.50224.503,774
Feb 19, 2019224.00225.00221.50224.00224.004,280
Feb 18, 2019221.00224.50220.50224.00224.004,099
Feb 15, 2019221.00221.50219.00220.50220.502,323
Feb 14, 2019221.50222.00219.50221.00221.002,911
Feb 13, 2019216.50221.50216.50221.00221.008,464
Feb 12, 2019213.50218.00213.50217.50217.506,556
Feb 11, 2019214.00215.50213.00213.50213.503,777
Feb 08, 2019212.00213.00210.00213.00213.003,355
Feb 07, 2019210.50212.00208.50210.00210.003,113
Feb 06, 2019210.00210.50207.50209.00209.003,742
Feb 05, 2019214.50214.50210.00210.00210.004,225
Feb 04, 2019213.00215.00212.00214.50214.508,558
Feb 01, 2019212.00215.00210.50213.50213.504,971
Jan 31, 2019210.00212.00209.50210.50210.506,615
Jan 30, 2019205.50208.50205.50208.00208.001,309
Jan 29, 2019209.00209.00207.00207.50207.501,127
Jan 28, 2019209.00210.00208.50208.50208.501,496
Jan 25, 2019208.00210.00207.50210.00210.002,794
Jan 24, 2019209.00210.50208.00209.00209.001,427
Jan 23, 2019211.50212.50209.50209.50209.502,706
Jan 22, 2019212.00213.00211.00211.50211.501,575
Jan 21, 2019213.50213.50211.50212.00212.001,372
Jan 18, 2019211.00212.50210.00211.50211.501,723
Jan 17, 2019211.00212.00210.00211.00211.002,785
Jan 16, 2019209.50211.00209.50211.00211.001,737
Jan 15, 2019210.00210.00208.50209.50209.501,219
Jan 14, 2019211.50211.50209.50210.00210.002,662
Jan 11, 2019210.00212.00208.50210.00210.004,227
Jan 10, 2019207.50210.00207.50209.00209.004,101
Jan 09, 2019204.50207.00204.50207.00207.003,478
Jan 08, 2019204.00205.50202.50204.50204.502,650
Jan 07, 2019200.00202.50200.00202.00202.006,272
Jan 04, 2019200.50201.50199.40201.00201.003,032
Jan 03, 2019196.00200.00196.00199.80199.806,065
Dec 28, 2018190.60195.00190.60194.80194.802,115
Dec 27, 2018190.00192.00190.00190.60190.602,977
Dec 21, 2018191.00191.80190.00190.00190.003,669
Dec 20, 2018195.20196.60191.60191.60191.603,775
Dec 19, 2018198.80199.00195.20195.40195.402,902
Dec 18, 2018200.00201.00199.00199.40199.404,588
Dec 17, 2018201.00201.00198.80199.00199.002,619
Dec 14, 2018201.00202.00199.60201.00201.003,891
Dec 13, 2018200.00201.50199.60201.00201.002,413
Dec 12, 2018193.40199.40193.40198.60198.604,803
Dec 11, 2018196.00196.00191.80193.40193.404,402
Dec 10, 2018197.20198.60195.00195.40195.402,852
Dec 07, 2018201.00202.50196.00196.20196.205,767
Dec 06, 2018207.00207.00200.50201.00201.003,538
Dec 05, 2018206.00207.00206.00207.00207.001,455
Dec 04, 2018208.50209.00206.00207.50207.502,301
Dec 03, 2018208.00209.00207.00208.50208.501,740
Nov 30, 2018209.00209.00207.00207.50207.501,211
Nov 29, 2018208.50209.00207.00209.00209.001,763
Nov 28, 2018207.50210.00207.00207.00207.001,674
Nov 27, 2018207.00209.50207.00209.50209.503,209
Nov 26, 2018208.00209.00208.00208.50208.501,703
Nov 23, 2018207.00208.50206.00208.00208.003,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...