BELL.SW - Bell Food Group AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2019288.00288.00288.00288.00288.00-
Apr 18, 2019290.50292.50286.50288.00288.002,111
Apr 18, 20195.5 Dividend
Apr 17, 2019293.00295.00291.00294.00288.503,262
Apr 16, 2019292.00294.00290.00293.00287.521,021
Apr 15, 2019294.50294.50291.50291.50286.051,695
Apr 12, 2019288.00289.00285.50287.00281.631,939
Apr 11, 2019292.00295.00291.00292.00286.541,190
Apr 10, 2019289.00293.00288.50289.00283.591,660
Apr 09, 2019290.00293.50288.00288.00282.611,863
Apr 08, 2019289.00294.00286.00289.50284.081,918
Apr 05, 2019287.00289.50285.00286.50281.141,466
Apr 04, 2019287.00287.00284.50286.00280.651,290
Apr 03, 2019287.00292.00286.00287.00281.632,883
Apr 02, 2019285.50287.00285.00286.50281.14991
Apr 01, 2019288.00290.00286.00287.00281.63718
Mar 29, 2019289.00290.00284.50286.50281.141,644
Mar 28, 2019287.00288.00285.50286.50281.14625
Mar 27, 2019287.00290.00286.00288.50283.10462
Mar 26, 2019288.00289.50285.00285.00279.671,551
Mar 25, 2019290.50293.50289.50291.00285.56879
Mar 22, 2019294.50296.50293.50294.00288.502,112
Mar 21, 2019287.50295.00286.00294.00288.502,306
Mar 20, 2019290.00291.50287.00287.00281.63978
Mar 19, 2019289.00291.50289.00291.00285.56450
Mar 18, 2019287.50295.00287.50290.00284.571,494
Mar 15, 2019286.50290.00286.50289.50284.08784
Mar 14, 2019290.00290.00286.00288.00282.61879
Mar 13, 2019288.00289.50285.00287.00281.63785
Mar 12, 2019286.00290.50286.00287.00281.631,010
Mar 11, 2019290.50290.50287.00288.00282.61431
Mar 08, 2019290.50293.00282.50288.50283.102,522
Mar 07, 2019293.50296.50289.50291.50286.054,066
Mar 06, 2019294.00296.50291.00293.50288.012,033
Mar 05, 2019295.00300.00293.50295.00289.484,659
Mar 04, 2019295.50296.50295.00296.50290.95335
Mar 01, 2019296.00299.50294.00294.50288.99983
Feb 28, 2019289.50295.00288.50295.00289.483,467
Feb 27, 2019294.00294.00289.00289.50284.083,201
Feb 26, 2019293.50294.50292.00294.00288.50878
Feb 25, 2019295.50296.50291.00292.00286.541,369
Feb 22, 2019295.50296.00290.50295.00289.481,704
Feb 21, 2019296.50297.00290.00293.50288.011,791
Feb 20, 2019296.50300.00294.00297.00291.441,876
Feb 19, 2019294.00299.00294.00298.50292.921,417
Feb 18, 2019291.00295.00290.00293.00287.521,583
Feb 15, 2019295.00295.50290.00292.00286.543,302
Feb 14, 2019292.00297.00292.00295.00289.481,003
Feb 13, 2019297.50300.00292.50293.00287.522,285
Feb 12, 2019300.00300.00297.50300.00294.391,407
Feb 11, 2019303.50306.50297.50300.00294.392,080
Feb 08, 2019297.50300.50297.00297.50291.93903
Feb 07, 2019302.50304.50299.50299.50293.901,193
Feb 06, 2019298.50300.50297.50300.00294.391,907
Feb 05, 2019301.50302.00294.50297.50291.931,517
Feb 04, 2019300.50301.50294.00296.50290.951,401
Feb 01, 2019312.00313.50299.00300.00294.393,883
Jan 31, 2019304.00311.50304.00311.50305.673,721
Jan 30, 2019304.00304.50300.50302.00296.353,067
Jan 29, 2019309.00312.50305.00305.00299.292,922
Jan 28, 2019311.00316.00308.50314.00308.133,300
Jan 25, 2019313.50317.00311.50312.00306.163,321
Jan 24, 2019315.00316.00311.00315.00309.114,254
Jan 23, 2019310.50317.00310.50316.00310.092,696
Jan 22, 2019315.00315.50312.50313.00307.142,314
Jan 21, 2019315.50317.50312.50315.00309.113,292
Jan 18, 2019316.50317.50315.00315.50309.601,773
Jan 17, 2019317.00318.00314.50315.00309.111,328
Jan 16, 2019314.50318.00313.50318.00312.051,503
Jan 15, 2019319.50320.00316.50317.00311.07932
Jan 14, 2019319.50319.50315.00317.50311.562,433
Jan 11, 2019315.50319.50315.00315.00309.111,838
Jan 10, 2019316.50320.00316.50318.50312.543,066
Jan 09, 2019315.50320.00313.50319.50313.522,338
Jan 08, 2019310.00319.00310.00314.50308.622,009
Jan 07, 2019311.00314.00309.00313.50307.643,079
Jan 04, 2019302.50312.50300.50310.50304.692,313
Jan 03, 2019307.00316.50302.00313.00307.144,140
Dec 28, 2018295.50306.00295.50305.00299.292,376
Dec 27, 2018294.50300.00293.50297.00291.443,455
Dec 21, 2018294.00297.00293.00294.00288.503,809
Dec 20, 2018290.00297.50290.00294.50288.992,855
Dec 19, 2018302.50303.00290.00290.50285.073,791
Dec 18, 2018298.50306.00296.50304.50298.802,592
Dec 17, 2018306.00306.00300.00300.50294.881,616
Dec 14, 2018305.00305.00299.00300.50294.881,911
Dec 13, 2018305.50308.50302.00305.00299.291,526
Dec 12, 2018300.50309.50300.50307.50301.754,116
Dec 11, 2018306.00306.00300.00300.00294.392,605
Dec 10, 2018310.50313.00304.00305.50299.782,870
Dec 07, 2018310.00319.00309.00310.00304.204,815
Dec 06, 2018314.00314.00306.50309.00303.223,147
Dec 05, 2018318.00318.00311.00312.00306.161,512
Dec 04, 2018314.50321.00314.50318.50312.544,429
Dec 03, 2018320.50320.50312.00314.00308.132,159
Nov 30, 2018320.00321.50316.50316.50310.583,874
Nov 29, 2018320.00324.00319.50321.00314.992,069
Nov 28, 2018323.00324.00321.50322.50316.473,208
Nov 27, 2018322.00324.00321.00323.00316.962,778
Nov 26, 2018318.00326.00318.00322.50316.475,206
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...