BEKB Aktien Nachhaltig Global Nt (0P0001C5ZB.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 | 174.47 | 174.47 | 174.47 | 174.47 | 174.47 | - |
| 07 Oct 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
| 04 Oct 2024 | - | - | - | - | - | - |
| 03 Oct 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
| 02 Oct 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
| 01 Oct 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 30 Sept 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 27 Sept 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | - |
| 26 Sept 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
| 25 Sept 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | - |
| 24 Sept 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
| 23 Sept 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| 20 Sept 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
| 19 Sept 2024 | 173.46 | 173.46 | 173.46 | 173.46 | 173.46 | - |
| 18 Sept 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 17 Sept 2024 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | - |
| 16 Sept 2024 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | - |
| 13 Sept 2024 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | - |
| 12 Sept 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
| 11 Sept 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 10 Sept 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
| 09 Sept 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | - |
| 06 Sept 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
| 05 Sept 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
| 04 Sept 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | - |
| 03 Sept 2024 | 169.73 | 169.73 | 169.73 | 169.73 | 169.73 | - |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
| 29 Aug 2024 | 171.08 | 171.08 | 171.08 | 171.08 | 171.08 | - |
| 28 Aug 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
| 27 Aug 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
| 26 Aug 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
| 23 Aug 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | - |
| 22 Aug 2024 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | - |
| 21 Aug 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| 20 Aug 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | - |
| 19 Aug 2024 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | - |
| 16 Aug 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
| 15 Aug 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | - |
| 14 Aug 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| 13 Aug 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
| 12 Aug 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
| 09 Aug 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 08 Aug 2024 | 164.09 | 164.09 | 164.09 | 164.09 | 164.09 | - |
| 07 Aug 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
| 06 Aug 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | - |
| 05 Aug 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 02 Aug 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 31 Jul 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| 30 Jul 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - |
| 29 Jul 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 26 Jul 2024 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | - |
| 25 Jul 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
| 24 Jul 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
| 23 Jul 2024 | 176.11 | 176.11 | 176.11 | 176.11 | 176.11 | - |
| 22 Jul 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | - |
| 17 Jul 2024 | 176.46 | 176.46 | 176.46 | 176.46 | 176.46 | - |
| 16 Jul 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
| 15 Jul 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
| 12 Jul 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
| 11 Jul 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - |
| 10 Jul 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| 09 Jul 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | - |
| 08 Jul 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
| 05 Jul 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | - |
| 02 Jul 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| 01 Jul 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | - |
| 28 Jun 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | - |
| 27 Jun 2024 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
| 26 Jun 2024 | 173.47 | 173.47 | 173.47 | 173.47 | 173.47 | - |
| 25 Jun 2024 | 173.29 | 173.29 | 173.29 | 173.29 | 173.29 | - |
| 24 Jun 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
| 21 Jun 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| 20 Jun 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
| 17 Jun 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
| 14 Jun 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
| 13 Jun 2024 | 172.67 | 172.67 | 172.67 | 172.67 | 172.67 | - |
| 12 Jun 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
| 11 Jun 2024 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
| 10 Jun 2024 | 171.69 | 171.69 | 171.69 | 171.69 | 171.69 | - |
| 07 Jun 2024 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | - |
| 06 Jun 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
| 05 Jun 2024 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | - |
| 04 Jun 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | - |
| 03 Jun 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
| 31 May 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| 30 May 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
| 29 May 2024 | 172.09 | 172.09 | 172.09 | 172.09 | 172.09 | - |
| 28 May 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 23 May 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
| 22 May 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| *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.