Swiss - Delayed Quote
CHF
BKW AG (BKW.SW)
123.60
+0.10
(+0.08%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
124.50
124.50
122.40
123.60
123.60
66,097
Oct 29, 2026
122.90
124.00
122.70
123.50
123.50
47,625
Oct 28, 2026
122.00
123.60
121.20
123.20
123.20
59,934
Oct 27, 2026
121.10
122.90
120.30
122.50
122.50
90,347
Oct 26, 2026
121.40
122.20
120.90
122.10
122.10
52,068
Oct 23, 2026
120.70
121.50
120.10
120.60
120.60
41,414
Oct 22, 2026
120.40
121.00
119.00
120.20
120.20
70,045
Oct 21, 2026
119.30
120.80
118.90
120.40
120.40
51,249
Oct 20, 2026
118.50
120.20
117.70
119.70
119.70
67,590
Oct 19, 2026
119.20
119.90
117.70
118.20
118.20
70,842
Oct 16, 2026
119.20
120.70
119.20
119.60
119.60
42,775
Oct 15, 2026
120.10
120.80
119.10
119.60
119.60
47,692
Oct 14, 2026
119.30
121.00
118.80
119.80
119.80
51,983
Oct 13, 2026
118.40
119.30
118.30
119.30
119.30
56,488
Oct 12, 2026
117.60
118.50
117.10
118.10
118.10
39,253
Oct 9, 2026
117.80
117.80
116.50
117.50
117.50
47,241
Oct 8, 2026
117.60
117.80
116.00
116.70
116.70
61,278
Oct 7, 2026
117.10
118.00
116.10
116.50
116.50
69,327
Oct 6, 2026
117.40
118.80
116.60
116.90
116.90
58,250
Oct 5, 2026
116.00
117.80
116.00
117.40
117.40
43,675
Oct 2, 2026
115.90
116.90
115.10
116.90
116.90
67,824
Oct 1, 2026
116.60
117.20
115.40
115.90
115.90
56,912
Sep 30, 2026
119.30
119.90
117.00
117.10
117.10
97,460
Sep 29, 2026
118.40
120.00
117.70
119.30
119.30
55,560
Sep 28, 2026
121.00
121.90
118.50
118.50
118.50
43,278
Sep 25, 2026
119.50
121.60
119.50
120.40
120.40
51,645
Sep 24, 2026
120.70
120.80
119.20
119.50
119.50
81,211
Sep 23, 2026
124.10
124.10
119.80
121.10
121.10
100,575
Sep 22, 2026
124.20
125.10
123.70
123.70
123.70
47,979
Sep 21, 2026
127.00
127.00
124.00
124.90
124.90
51,692
Sep 18, 2026
124.50
127.00
124.00
125.90
125.90
203,094
Sep 17, 2026
123.50
125.70
123.50
125.70
125.70
53,447
Sep 16, 2026
122.00
123.50
122.00
123.50
123.50
61,840
Sep 15, 2026
123.70
123.70
122.00
122.90
122.90
51,038
Sep 14, 2026
125.90
126.10
124.10
124.10
124.10
59,263
Sep 11, 2026
125.10
126.30
124.50
126.10
126.10
60,243
Sep 10, 2026
126.00
126.60
125.30
125.40
125.40
46,435
Sep 9, 2026
127.00
128.10
125.80
126.30
126.30
31,980
Sep 8, 2026
126.00
127.40
125.80
126.70
126.70
54,002
Sep 7, 2026
125.60
126.20
125.20
125.70
125.70
30,957
Sep 4, 2026
125.10
126.00
124.50
125.50
125.50
55,345
Sep 3, 2026
122.50
125.30
122.30
125.30
125.30
59,970
Sep 2, 2026
124.90
125.50
121.90
122.50
122.50
74,667
Sep 1, 2026
125.50
126.80
124.50
124.60
124.60
90,440
Aug 31, 2026
124.60
126.10
124.10
125.20
125.20
143,972
Aug 28, 2026
126.50
127.60
125.40
125.40
125.40
57,524
Aug 27, 2026
125.40
126.50
125.10
126.10
126.10
59,175
Aug 26, 2026
124.50
125.90
124.10
125.80
125.80
135,748
Aug 25, 2026
124.90
125.90
124.20
124.20
124.20
83,189
Aug 24, 2026
125.40
126.30
124.40
124.40
124.40
105,035
Aug 21, 2026
126.50
127.90
125.50
125.50
125.50
75,606
Aug 20, 2026
128.60
128.90
126.40
126.40
126.40
63,344
Aug 19, 2026
128.00
131.30
125.50
128.30
128.30
118,271
Aug 18, 2026
132.60
133.10
130.60
131.50
131.50
63,713
Aug 17, 2026
131.90
133.00
131.60
132.80
132.80
57,033
Aug 14, 2026
131.10
131.80
130.60
131.00
131.00
44,412
Aug 13, 2026
130.70
131.40
129.90
131.00
131.00
57,952
Aug 12, 2026
132.10
132.10
129.50
130.40
130.40
59,601
Aug 11, 2026
131.80
132.40
131.20
131.40
131.40
44,968
Aug 10, 2026
131.80
132.60
131.30
131.60
131.60
44,010
Aug 7, 2026
132.90
133.00
131.50
131.60
131.60
42,513
Aug 6, 2026
132.30
133.90
131.80
132.80
132.80
50,971
Aug 5, 2026
132.70
134.10
131.50
132.00
132.00
55,008
Aug 4, 2026
134.50
135.30
132.50
132.60
132.60
67,513
Aug 3, 2026
133.20
135.20
133.00
134.30
134.30
37,839
Jul 31, 2026
134.50
135.10
133.20
133.90
133.90
65,268
Jul 30, 2026
135.50
135.60
134.30
134.30
134.30
33,752
Jul 29, 2026
135.20
135.80
134.20
134.50
134.50
42,416
Jul 28, 2026
136.50
137.70
134.80
134.90
134.90
45,406
Jul 27, 2026
136.30
136.50
135.30
135.70
135.70
39,419
Jul 24, 2026
137.00
137.00
135.70
136.10
136.10
38,884
Jul 23, 2026
138.50
139.20
135.80
135.80
135.80
50,946
Jul 22, 2026
138.10
139.60
137.30
138.70
138.70
44,772
Jul 21, 2026
137.80
138.40
135.30
137.30
137.30
62,836
Jul 20, 2026
136.10
138.30
135.70
138.30
138.30
45,768
Jul 17, 2026
135.00
137.20
135.00
136.50
136.50
33,742
Jul 16, 2026
136.00
137.00
134.60
134.60
134.60
51,793
Jul 15, 2026
135.00
137.50
134.80
136.80
136.80
49,210
Jul 14, 2026
134.30
135.70
133.80
135.70
135.70
53,502
Jul 13, 2026
133.20
134.50
132.50
133.70
133.70
33,717
Jul 10, 2026
131.20
132.60
131.20
132.50
132.50
39,514
Jul 9, 2026
131.90
132.40
130.80
131.90
131.90
49,626
Jul 8, 2026
130.60
132.20
130.10
131.90
131.90
42,452
Jul 7, 2026
132.50
132.60
131.10
131.10
131.10
48,679
Jul 6, 2026
133.30
133.30
130.30
131.50
131.50
83,142
Jul 3, 2026
133.90
134.40
132.00
133.70
133.70
71,394
Jul 2, 2026
133.10
135.10
132.80
134.30
134.30
107,014
Jul 1, 2026
135.40
135.60
131.00
133.20
133.20
101,549
Jun 30, 2026
136.40
137.10
135.90
136.30
136.30
56,242
Jun 29, 2026
138.00
138.00
136.10
136.10
136.10
66,872
Jun 26, 2026
138.60
139.30
137.60
137.60
137.60
49,996
Jun 25, 2026
136.30
139.00
136.30
138.60
138.60
145,171
Jun 24, 2026
137.10
137.40
135.10
136.20
136.20
63,987
Jun 23, 2026
135.80
137.70
135.50
137.70
137.70
55,415
Jun 22, 2026
135.30
136.00
134.60
136.00
136.00
57,390
Jun 19, 2026
137.20
137.20
135.00
135.40
135.40
71,756
Jun 18, 2026
137.60
137.80
134.50
137.40
137.40
74,867
Jun 17, 2026
136.70
138.20
135.00
137.90
137.90
108,941
Jun 16, 2026
138.40
139.00
136.00
137.10
137.10
113,687
Jun 15, 2026
139.80
140.60
135.40
138.00
138.00
73,931
Jun 12, 2026
140.00
140.70
138.30
139.00
139.00
62,344
Jun 11, 2026
140.00
140.60
138.80
139.50
139.50
68,594
Jun 10, 2026
144.50
145.10
140.00
140.00
140.00
75,590
Jun 9, 2026
144.00
145.70
143.30
144.90
144.90
41,231
Jun 8, 2026
147.10
147.50
143.20
144.40
144.40
55,699
Jun 5, 2026
147.00
147.90
146.30
146.30
146.30
65,110
Jun 4, 2026
147.00
148.40
146.20
146.60
146.60
51,191
Jun 3, 2026
149.00
150.20
147.30
147.60
147.60
66,650
Jun 2, 2026
148.10
149.50
147.80
148.40
148.40
41,189
Jun 1, 2026
147.70
149.40
147.20
148.20
148.20
62,171
May 29, 2026
146.00
148.00
145.90
148.00
148.00
222,182
May 28, 2026
146.40
147.60
146.00
146.30
146.30
44,069
May 27, 2026
148.70
149.30
146.10
146.50
146.50
61,172
May 26, 2026
149.00
150.10
148.80
149.10
149.10
40,430
May 22, 2026
148.40
149.00
147.20
148.20
148.20
41,032
May 21, 2026
147.50
150.20
147.10
148.50
148.50
59,790
May 20, 2026
149.00
149.40
147.00
147.80
147.80
40,936
May 19, 2026
150.00
151.00
149.50
149.50
149.50
35,680
May 18, 2026
149.40
150.10
148.00
149.40
149.40
52,623
May 15, 2026
150.40
152.00
148.40
149.70
149.70
44,219
May 13, 2026
149.70
151.70
149.10
149.20
149.20
51,630
May 12, 2026
150.90
152.10
149.20
150.90
150.90
59,323
May 11, 2026
151.00
153.00
150.80
151.80
151.80
55,626
May 8, 2026
152.00
152.90
150.90
151.20
151.20
30,102
May 7, 2026
154.20
154.20
152.10
152.90
152.90
45,105
May 6, 2026
156.00
157.10
154.20
154.20
154.20
58,124
May 5, 2026
155.00
157.40
154.10
155.20
155.20
30,952
May 4, 2026
156.70
156.70
155.00
155.50
155.50
40,708
Apr 30, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
153.00
157.20
152.10
156.20
156.20
58,453
Apr 29, 2026
159.30
160.00
156.00
156.80
153.00
47,785
Apr 28, 2026
159.00
161.40
158.50
160.30
156.42
47,396
Apr 27, 2026
159.10
160.10
158.40
159.50
155.63
43,978
Apr 24, 2026
159.10
160.30
158.70
159.70
155.83
38,301
Apr 23, 2026
159.70
159.80
158.40
158.80
154.95
29,924
Apr 22, 2026
157.80
160.80
157.80
159.70
155.83
47,911
Apr 21, 2026
158.00
158.70
157.10
157.80
153.98
39,712
Apr 20, 2026
157.90
158.90
156.40
157.30
153.49
44,656
Apr 17, 2026
158.30
159.00
155.30
157.60
153.78
213,216
Apr 16, 2026
158.60
158.90
157.30
158.50
154.66
38,552
Apr 15, 2026
158.50
159.00
157.00
158.30
154.46
44,739
Apr 14, 2026
157.80
158.70
157.30
158.50
154.66
36,783
Apr 13, 2026
157.90
159.20
156.40
157.80
153.98
47,023
Apr 10, 2026
159.90
161.40
157.60
158.60
154.76
82,933
Apr 9, 2026
158.40
161.60
158.40
159.80
155.93
93,691
Apr 8, 2026
162.80
162.80
158.60
160.20
156.32
82,708
Apr 7, 2026
161.10
162.70
160.20
160.40
156.51
83,071
Apr 2, 2026
157.00
161.10
156.80
161.10
157.20
64,341
Apr 1, 2026
155.40
158.40
155.20
157.50
153.68
58,239
Mar 31, 2026
155.00
156.50
154.40
156.20
152.41
78,629
Mar 30, 2026
150.30
155.00
150.30
155.00
151.24
64,470
Mar 27, 2026
151.00
151.40
149.30
150.60
146.95
57,019
Mar 26, 2026
151.00
152.20
150.40
151.10
147.44
76,610
Mar 25, 2026
151.80
152.50
150.40
151.70
148.02
77,064
Mar 24, 2026
149.20
150.70
148.30
150.50
146.85
47,512
Mar 23, 2026
147.80
152.30
147.60
148.50
144.90
68,216
Mar 20, 2026
153.40
154.50
150.70
151.10
147.44
323,022
Mar 19, 2026
151.00
153.40
151.00
153.20
149.49
106,731
Mar 18, 2026
154.40
154.40
152.00
152.10
148.41
64,415
Mar 17, 2026
150.80
154.90
150.50
153.20
149.49
63,992
Mar 16, 2026
150.00
150.60
147.90
149.80
146.17
70,510
Mar 13, 2026
151.00
153.10
148.70
150.50
146.85
72,769
Mar 12, 2026
149.70
152.80
147.50
152.40
148.71
63,432
Mar 11, 2026
148.00
150.50
145.70
149.50
145.88
102,002
Mar 10, 2026
149.50
150.40
147.70
149.00
145.39
59,758
Mar 9, 2026
145.00
148.00
143.80
147.40
143.83
72,179
Mar 6, 2026
145.60
147.40
144.40
146.80
143.24
61,660
Mar 5, 2026
147.30
148.90
145.10
145.10
141.58
52,391
Mar 4, 2026
147.00
148.60
146.90
147.50
143.93
54,350
Mar 3, 2026
151.80
151.80
146.20
147.20
143.63
69,932
Mar 2, 2026
150.00
154.00
149.50
153.00
149.29
119,060
Feb 27, 2026
147.70
151.40
147.00
151.40
147.73
135,286
Feb 26, 2026
147.90
148.90
147.00
148.00
144.41
39,113
Feb 25, 2026
145.00
149.20
144.80
149.20
145.58
74,197
Feb 24, 2026
144.90
147.50
144.30
145.30
141.78
67,061
Feb 23, 2026
147.50
147.60
143.80
144.20
140.71
55,605
Feb 20, 2026
147.70
149.80
146.80
147.70
144.12
66,435
Feb 19, 2026
150.10
150.40
146.50
146.50
142.95
65,703
Feb 18, 2026
148.80
152.80
147.70
151.30
147.63
69,543
Feb 17, 2026
147.40
148.70
147.20
148.70
145.10
54,985
Feb 16, 2026
147.50
149.30
146.50
147.50
143.93
55,458
Feb 13, 2026
150.00
150.00
146.10
146.80
143.24
64,471
Feb 12, 2026
150.50
151.20
147.00
148.30
144.71
61,246
Feb 11, 2026
150.20
151.30
149.50
150.90
147.24
64,887
Feb 10, 2026
149.00
150.00
148.50
149.80
146.17
81,474
Feb 9, 2026
147.30
148.80
147.00
148.30
144.71
55,871
Feb 6, 2026
145.70
147.10
145.20
147.10
143.54
63,810
Feb 5, 2026
145.50
146.60
144.60
145.30
141.78
50,857
Feb 4, 2026
144.70
146.90
143.70
145.20
141.68
48,968
Feb 3, 2026
145.60
145.70
142.50
144.20
140.71
90,151
Feb 2, 2026
146.20
147.10
145.00
145.50
141.97
74,478
Jan 30, 2026
147.10
147.80
145.90
145.90
142.36
55,919
Jan 29, 2026
148.20
148.40
144.40
147.60
144.02
73,851
Jan 28, 2026
150.00
152.00
146.60
148.40
144.80
114,109
Jan 27, 2026
153.80
155.10
153.40
155.10
151.34
52,813
Jan 26, 2026
156.50
157.60
153.80
153.80
150.07
67,038
Jan 23, 2026
157.90
160.30
156.50
156.50
152.71
91,577
Jan 22, 2026
158.90
159.00
155.30
156.70
152.90
140,864
Jan 21, 2026
154.00
157.90
153.70
157.20
153.39
149,024
Jan 20, 2026
159.00
161.80
153.60
153.60
149.88
267,350
Jan 19, 2026
179.00
180.20
176.10
176.30
172.03
46,309
Jan 16, 2026
176.50
179.30
175.40
179.30
174.95
121,990
Jan 15, 2026
174.00
177.10
174.00
176.50
172.22
47,415
Jan 14, 2026
174.30
174.30
172.40
173.90
169.69
29,300
Jan 13, 2026
175.60
175.60
171.80
173.30
169.10
34,657
Jan 12, 2026
174.70
175.40
173.10
175.10
170.86
33,130
Jan 9, 2026
175.80
175.80
173.30
174.70
170.47
17,974
Jan 8, 2026
175.60
175.90
174.10
175.40
171.15
33,243
Jan 7, 2026
173.90
175.40
173.30
175.40
171.15
40,092
Jan 6, 2026
172.50
173.70
171.50
173.30
169.10
36,696
Jan 5, 2026
171.30
173.00
169.50
173.00
168.81
62,504
Dec 30, 2025
167.20
168.70
167.20
168.40
164.32
20,709
Dec 29, 2025
168.80
168.80
167.20
168.20
164.12
22,524
Dec 23, 2025
169.30
169.60
167.80
168.50
164.42
28,034
Dec 22, 2025
167.40
169.00
166.30
169.00
164.90
31,338
Dec 19, 2025
168.30
170.10
167.90
169.50
165.39
77,965
Dec 18, 2025
168.00
168.10
167.00
167.20
163.15
31,555
Dec 17, 2025
166.80
168.60
166.50
167.20
163.15
47,955
Dec 16, 2025
168.80
168.80
166.20
166.20
162.17
46,180
Dec 15, 2025
165.90
168.80
165.50
168.80
164.71
27,877
Dec 12, 2025
164.40
166.20
163.80
165.70
161.68
29,936
Dec 11, 2025
165.30
165.30
163.60
164.00
160.03
52,628
Dec 10, 2025
166.60
167.10
165.70
165.70
161.68
29,239
Dec 9, 2025
166.70
169.10
166.00
167.20
163.15
38,359
Dec 8, 2025
166.60
167.00
165.20
166.90
162.86
42,640
Dec 5, 2025
167.00
167.30
165.60
166.60
162.56
26,307
Dec 4, 2025
166.50
167.70
166.20
167.70
163.64
32,735
Dec 3, 2025
166.20
167.00
165.40
166.20
162.17
31,812
Dec 2, 2025
166.40
167.70
166.00
166.90
162.86
33,522
Dec 1, 2025
167.80
167.90
166.30
166.40
162.37
61,357
Nov 28, 2025
167.40
168.10
166.40
167.60
163.54
52,450
Nov 27, 2025
166.00
168.90
166.00
167.90
163.83
37,877
Nov 26, 2025
166.10
167.00
165.10
166.50
162.46
33,217
Nov 25, 2025
167.50
167.50
164.50
166.00
161.98
37,305
Nov 24, 2025
164.30
166.80
163.10
166.80
162.76
125,385
Nov 21, 2025
164.80
165.00
162.80
163.90
159.93
39,497
Nov 20, 2025
165.10
165.80
164.10
164.50
160.51
32,512
Nov 19, 2025
164.70
165.50
163.40
164.00
160.03
39,010
Nov 18, 2025
165.20
165.70
163.90
164.90
160.90
46,252
Nov 17, 2025
165.70
166.90
164.70
166.60
162.56
63,452
Nov 14, 2025
166.10
166.30
163.20
165.40
161.39
35,093
Nov 13, 2025
167.70
168.20
165.50
166.50
162.46
66,300
Nov 12, 2025
168.70
169.80
166.80
167.70
163.64
47,332
Nov 11, 2025
169.60
169.80
167.90
168.00
163.93
48,939
Nov 10, 2025
169.30
170.90
168.30
169.00
164.90
75,138
Nov 7, 2025
174.00
174.10
166.30
167.30
163.25
91,573
Nov 6, 2025
178.20
178.50
175.30
178.40
174.08
31,015
Nov 5, 2025
178.60
179.30
176.60
176.60
172.32
53,283
Nov 4, 2025
180.70
180.70
177.40
178.30
173.98
46,322
Nov 3, 2025
179.80
181.60
179.40
181.60
177.20
23,536
Oct 31, 2025
180.80
181.20
179.00
179.90
175.54
25,379
Oct 30, 2025
179.20
181.10
179.20
180.70
176.32
27,773
