BEKB Aktien Schweiz S&M Caps A (0P00017448.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | - | - | - | - | - | - |
| 08 Oct 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
| 07 Oct 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| 02 Oct 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 01 Oct 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
| 30 Sept 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
| 27 Sept 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - |
| 26 Sept 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 25 Sept 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | - |
| 24 Sept 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
| 23 Sept 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
| 20 Sept 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
| 19 Sept 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
| 18 Sept 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
| 17 Sept 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 16 Sept 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| 13 Sept 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 12 Sept 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
| 11 Sept 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 10 Sept 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| 09 Sept 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
| 06 Sept 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 05 Sept 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
| 04 Sept 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
| 03 Sept 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
| 02 Sept 2024 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | - |
| 30 Aug 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
| 29 Aug 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 28 Aug 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
| 27 Aug 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
| 26 Aug 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
| 23 Aug 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| 22 Aug 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
| 21 Aug 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
| 20 Aug 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
| 19 Aug 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| 16 Aug 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | - |
| 15 Aug 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 14 Aug 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| 13 Aug 2024 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | - |
| 12 Aug 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 09 Aug 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
| 08 Aug 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| 07 Aug 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
| 06 Aug 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 05 Aug 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
| 02 Aug 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 31 Jul 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
| 30 Jul 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
| 29 Jul 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
| 26 Jul 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
| 25 Jul 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 24 Jul 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
| 23 Jul 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
| 22 Jul 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
| 17 Jul 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| 16 Jul 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | - |
| 15 Jul 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
| 12 Jul 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
| 11 Jul 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
| 10 Jul 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
| 09 Jul 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
| 08 Jul 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 05 Jul 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
| 04 Jul 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
| 03 Jul 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
| 02 Jul 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
| 01 Jul 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| 28 Jun 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| 27 Jun 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
| 26 Jun 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
| 25 Jun 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 24 Jun 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 21 Jun 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 20 Jun 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
| 19 Jun 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
| 18 Jun 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
| 17 Jun 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
| 14 Jun 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| 13 Jun 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
| 12 Jun 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
| 11 Jun 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
| 10 Jun 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
| 07 Jun 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
| 06 Jun 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 05 Jun 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
| 04 Jun 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
| 03 Jun 2024 | 144.66 | 144.66 | 144.66 | 144.66 | 144.66 | - |
| 31 May 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
| 30 May 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
| 29 May 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
| 28 May 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
| 27 May 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
| 24 May 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| 23 May 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
| 22 May 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| *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.