BLIN.SW - BFW Liegenschaften AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201943.0043.0043.0043.0043.00-
Apr 18, 201943.0043.0042.2043.0043.003,081
Apr 17, 201943.0043.0042.6043.0043.00548
Apr 16, 201942.6043.0042.6043.0043.001,145
Apr 15, 201942.5042.9042.5042.9042.90498
Apr 12, 201942.6042.9042.5042.9042.901,912
Apr 11, 201943.2043.2042.6042.9042.902,101
Apr 10, 201943.3043.3043.2043.2043.20204
Apr 09, 201943.2043.2043.0043.2043.2011,795
Apr 08, 201943.2043.2043.2043.2043.20-
Apr 05, 201942.8043.2042.7043.2043.20685
Apr 04, 201943.3043.3043.0043.0043.00998
Apr 03, 201943.3043.3043.3043.3043.30400
Apr 02, 201943.2043.3043.0043.0043.00162
Apr 01, 201943.1043.1043.0043.1043.10416
Mar 29, 201943.4043.4043.4043.4043.40-
Mar 28, 201943.0043.4043.0043.4043.401,002
Mar 27, 201943.0043.4043.0043.4043.40732
Mar 26, 201943.4043.4043.4043.4043.40-
Mar 25, 201943.2043.4043.0043.4043.403,132
Mar 22, 201943.4043.4043.4043.4043.40115
Mar 21, 201943.1043.1043.1043.1043.10150
Mar 20, 201943.7043.7043.0043.7043.705,694
Mar 19, 201943.7043.7043.3043.7043.70536
Mar 18, 201943.5043.6043.5043.6043.60661
Mar 15, 201943.7043.7043.5043.5043.502,580
Mar 14, 201943.5043.5043.5043.5043.501,278
Mar 13, 201943.8043.8043.8043.8043.80735
Mar 12, 201943.8043.8043.8043.8043.80389
Mar 11, 201943.1043.5043.0043.5043.50438
Mar 08, 201943.4043.5043.4043.5043.50789
Mar 07, 201943.0043.5042.8043.5043.50712
Mar 06, 201943.1043.5042.8043.4043.40617
Mar 05, 201943.1043.5042.9043.5043.501,822
Mar 04, 201943.5043.5043.5043.5043.502
Mar 01, 201943.8043.8043.8043.8043.80100
Feb 28, 201943.0043.7042.7043.0043.002,589
Feb 27, 201943.5043.5043.0043.4043.40798
Feb 26, 201943.0043.0043.0043.0043.00414
Feb 25, 201943.6043.6043.6043.6043.60-
Feb 22, 201943.6043.6043.6043.6043.6022
Feb 21, 201943.1043.5043.0043.5043.50358
Feb 20, 201943.2043.5043.2043.5043.50393
Feb 19, 201943.4043.4043.4043.4043.40-
Feb 18, 201943.5043.5043.2043.4043.405,520
Feb 15, 201942.6043.4042.6043.2043.20545
Feb 14, 201942.7043.3042.7043.3043.30246
Feb 13, 201943.2043.2043.2043.2043.20500
Feb 12, 201943.5043.5043.0043.4043.40262
Feb 11, 201942.5043.5042.5043.4043.407,743
Feb 08, 201943.0043.0043.0043.0043.0070
Feb 07, 201942.4043.0042.3043.0043.001,122
Feb 06, 201942.9042.9042.9042.9042.901,000
Feb 05, 201942.6042.8042.3042.8042.801,055
Feb 04, 201942.8042.8042.8042.8042.80-
Feb 01, 201942.8042.8042.8042.8042.801,028
Jan 31, 201942.6042.6042.5042.5042.50125
Jan 30, 201942.5042.6042.3042.5042.501,221
Jan 29, 201942.0042.6042.0042.5042.501,930
Jan 28, 201942.6042.6042.0042.6042.602,042
Jan 25, 201942.6042.6042.6042.6042.60-
Jan 24, 201942.5042.6042.5042.6042.604,565
Jan 23, 201942.8042.8042.8042.8042.80-
Jan 22, 201942.8042.8042.8042.8042.8020
Jan 21, 201942.5042.8041.9042.8042.803,544
Jan 18, 201942.9042.9042.9042.9042.90878
Jan 17, 201942.8042.8042.8042.8042.80-
Jan 16, 201942.8042.8042.8042.8042.80-
Jan 15, 201942.8042.8042.8042.8042.80-
Jan 14, 201942.8042.8042.8042.8042.80-
Jan 11, 201942.0042.8041.9042.8042.801,363
Jan 10, 201942.8042.8042.0042.8042.80135
Jan 09, 201942.8042.8042.8042.8042.80230
Jan 08, 201942.8042.8042.8042.8042.8041
Jan 07, 201941.9042.8041.9042.8042.80932
Jan 04, 201942.5042.5042.5042.5042.50-
Jan 03, 201942.0042.5042.0042.5042.50423
Dec 28, 201842.0042.6041.0042.6042.6015,137
Dec 27, 201842.5042.5041.1041.5041.502,230
Dec 21, 201840.8042.0040.4042.0042.0016,710
Dec 20, 201842.7042.7041.0042.3042.304,182
Dec 19, 201842.0042.0041.6042.0042.00508
Dec 18, 201842.0042.5041.5042.5042.505,158
Dec 17, 201842.0042.9042.0042.4042.405,578
Dec 14, 201842.2042.4041.5042.4042.401,287
Dec 13, 201842.1042.4042.0042.4042.40410
Dec 12, 201842.1042.2042.1042.1042.101,191
Dec 11, 201842.2042.2042.1042.1042.10237
Dec 10, 201842.1042.8042.1042.1042.10313
Dec 07, 201842.8042.9042.1042.3042.301,178
Dec 06, 201842.3042.8041.9042.8042.801,729
Dec 05, 201842.7043.0042.4042.9042.901,780
Dec 04, 201842.8043.0042.7043.0043.001,575
Dec 03, 201843.0043.0042.7043.0043.001,076
Nov 30, 201843.3043.3043.3043.3043.303,700
Nov 29, 201843.3043.3042.8043.3043.303,967
Nov 28, 201842.6043.4042.6043.3043.304,207
Nov 27, 201842.2043.4042.2043.4043.40869
Nov 26, 201843.4043.4042.3043.4043.40738
Nov 23, 201842.2043.4042.2043.4043.40926
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...