Bellevue Group AG BBN
SIX · Switzerland · Finance
CHF 6.94-0.08 (-1.14%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 6.96 | -0.85% | CHF 7.02 | CHF 7.04 | CHF 6.96 | 9.90K |
| 2026-09-30 | CHF 7.02 | 0.00% | CHF 7.02 | CHF 7.08 | CHF 7.02 | 732 |
| 2026-09-29 | CHF 7.02 | -0.57% | CHF 7.10 | CHF 7.12 | CHF 7.02 | 1.77K |
| 2026-09-28 | CHF 7.06 | -0.28% | CHF 7.02 | CHF 7.10 | CHF 7.02 | 1.94K |
| 2026-09-25 | CHF 7.08 | +1.14% | CHF 7.00 | CHF 7.12 | CHF 7.00 | 17.49K |
| 2026-09-24 | CHF 7.00 | -0.57% | CHF 7.02 | CHF 7.08 | CHF 7.00 | 8.89K |
| 2026-09-23 | CHF 7.04 | -1.40% | CHF 7.10 | CHF 7.10 | CHF 7.00 | 25.55K |
| 2026-09-22 | CHF 7.14 | +0.56% | CHF 7.06 | CHF 7.16 | CHF 7.06 | 7.71K |
| 2026-09-21 | CHF 7.10 | -0.84% | CHF 7.12 | CHF 7.14 | CHF 7.06 | 5.94K |
| 2026-09-18 | CHF 7.16 | +0.28% | CHF 7.20 | CHF 7.28 | CHF 7.14 | 25.82K |
| 2026-09-17 | CHF 7.14 | +0.85% | CHF 6.96 | CHF 7.18 | CHF 6.96 | 8.61K |
| 2026-09-16 | CHF 7.08 | -1.39% | CHF 7.12 | CHF 7.16 | CHF 7.06 | 6.27K |
| 2026-09-15 | CHF 7.18 | -0.83% | CHF 7.12 | CHF 7.18 | CHF 7.04 | 15.30K |
| 2026-09-14 | CHF 7.24 | +3.13% | CHF 7.00 | CHF 7.24 | CHF 6.82 | 30.39K |
| 2026-09-11 | CHF 7.02 | -2.50% | CHF 7.22 | CHF 7.22 | CHF 7.02 | 16.56K |
| 2026-09-10 | CHF 7.20 | +0.28% | CHF 7.12 | CHF 7.20 | CHF 7.12 | 1.27K |
| 2026-09-09 | CHF 7.18 | -1.64% | CHF 7.42 | CHF 7.42 | CHF 7.16 | 12.64K |
| 2026-09-08 | CHF 7.30 | +0.83% | CHF 7.16 | CHF 7.30 | CHF 7.16 | 23.92K |
| 2026-09-07 | CHF 7.24 | +1.69% | CHF 7.08 | CHF 7.32 | CHF 7.06 | 41.68K |
| 2026-09-04 | CHF 7.12 | +1.42% | CHF 7.10 | CHF 7.14 | CHF 7.08 | 8.78K |
| 2026-09-03 | CHF 7.02 | -1.13% | CHF 7.16 | CHF 7.16 | CHF 7.02 | 18.48K |
| 2026-09-02 | CHF 7.10 | 0.00% | CHF 7.18 | CHF 7.18 | CHF 7.10 | 1.03K |
| 2026-09-01 | CHF 7.10 | -0.56% | CHF 7.20 | CHF 7.20 | CHF 7.10 | 3.86K |
| 2026-08-31 | CHF 7.14 | +0.56% | CHF 7.10 | CHF 7.16 | CHF 7.10 | 8.81K |
| 2026-08-28 | CHF 7.10 | -1.11% | CHF 7.18 | CHF 7.18 | CHF 7.10 | 12.13K |
| 2026-08-27 | CHF 7.18 | +0.84% | CHF 7.10 | CHF 7.24 | CHF 7.10 | 10.60K |
| 2026-08-26 | CHF 7.12 | 0.00% | CHF 7.20 | CHF 7.24 | CHF 7.10 | 10.78K |
| 2026-08-25 | CHF 7.12 | -1.66% | CHF 7.28 | CHF 7.32 | CHF 7.12 | 13.65K |
| 2026-08-24 | CHF 7.24 | -0.55% | CHF 7.22 | CHF 7.26 | CHF 7.16 | 15.44K |
| 2026-08-21 | CHF 7.28 | -0.82% | CHF 7.28 | CHF 7.36 | CHF 7.28 | 3.90K |
| 2026-08-20 | CHF 7.34 | +1.66% | CHF 7.34 | CHF 7.46 | CHF 7.34 | 8.31K |
| 2026-08-19 | CHF 7.22 | +1.98% | CHF 7.10 | CHF 7.26 | CHF 7.06 | 16.02K |
| 2026-08-18 | CHF 7.08 | -1.67% | CHF 7.20 | CHF 7.20 | CHF 7.08 | 16.12K |
| 2026-08-17 | CHF 7.20 | -0.55% | CHF 7.20 | CHF 7.30 | CHF 7.20 | 11.28K |
| 2026-08-14 | CHF 7.24 | -1.36% | CHF 7.48 | CHF 7.60 | CHF 7.24 | 46.56K |
| 2026-08-13 | CHF 7.34 | +1.10% | CHF 7.26 | CHF 7.36 | CHF 7.26 | 3.23K |
| 2026-08-12 | CHF 7.26 | -0.55% | CHF 7.38 | CHF 7.38 | CHF 7.26 | 3.59K |
| 2026-08-11 | CHF 7.30 | -1.35% | CHF 7.40 | CHF 7.40 | CHF 7.20 | 30.90K |
| 2026-08-10 | CHF 7.40 | -0.54% | CHF 7.50 | CHF 7.50 | CHF 7.40 | 2.06K |
| 2026-08-07 | CHF 7.44 | -0.27% | CHF 7.50 | CHF 7.56 | CHF 7.44 | 4.15K |
| 2026-08-06 | CHF 7.46 | -0.27% | CHF 7.42 | CHF 7.50 | CHF 7.34 | 14.13K |
| 2026-08-05 | CHF 7.48 | +0.81% | CHF 7.50 | CHF 7.62 | CHF 7.48 | 27.10K |
| 2026-08-04 | CHF 7.42 | +3.34% | CHF 7.10 | CHF 7.50 | CHF 7.10 | 23.43K |
| 2026-08-03 | CHF 7.18 | -1.64% | CHF 7.30 | CHF 7.30 | CHF 7.18 | 10.79K |
| 2026-07-31 | CHF 7.30 | 0.00% | CHF 7.30 | CHF 7.36 | CHF 7.30 | 2.81K |
| 2026-07-30 | CHF 7.30 | +1.67% | CHF 7.22 | CHF 7.40 | CHF 7.12 | 44.25K |
| 2026-07-29 | CHF 7.18 | -2.71% | CHF 7.40 | CHF 7.40 | CHF 7.12 | 21.58K |
| 2026-07-28 | CHF 7.38 | +0.82% | CHF 7.40 | CHF 7.40 | CHF 7.30 | 19.75K |
| 2026-07-27 | CHF 7.32 | +3.68% | CHF 7.10 | CHF 7.40 | CHF 7.10 | 39.82K |
| 2026-07-24 | CHF 7.06 | +1.44% | CHF 7.02 | CHF 7.10 | CHF 6.92 | 10.14K |
| 2026-07-23 | CHF 6.96 | +0.87% | CHF 7.02 | CHF 7.08 | CHF 6.94 | 32.64K |
| 2026-07-22 | CHF 6.90 | -2.27% | CHF 7.10 | CHF 7.10 | CHF 6.90 | 11.93K |
| 2026-07-21 | CHF 7.06 | -2.22% | CHF 7.28 | CHF 7.28 | CHF 7.04 | 20.53K |
| 2026-07-20 | CHF 7.22 | -1.63% | CHF 7.38 | CHF 7.38 | CHF 7.22 | 20.09K |
| 2026-07-17 | CHF 7.34 | 0.00% | CHF 7.32 | CHF 7.50 | CHF 7.32 | 32.25K |
| 2026-07-16 | CHF 7.34 | +0.27% | CHF 7.44 | CHF 7.44 | CHF 7.28 | 11.97K |
| 2026-07-15 | CHF 7.32 | +0.55% | CHF 7.26 | CHF 7.32 | CHF 7.16 | 13.15K |
| 2026-07-14 | CHF 7.28 | +0.28% | CHF 7.20 | CHF 7.34 | CHF 7.20 | 10.11K |
| 2026-07-13 | CHF 7.26 | +1.40% | CHF 7.20 | CHF 7.36 | CHF 7.20 | 12.78K |
| 2026-07-10 | CHF 7.16 | 0.00% | CHF 7.20 | CHF 7.20 | CHF 7.00 | 13.08K |
| 2026-07-09 | CHF 7.16 | +4.68% | CHF 6.94 | CHF 7.16 | CHF 6.94 | 18.13K |
| 2026-07-08 | CHF 6.84 | -0.87% | CHF 6.82 | CHF 7.00 | CHF 6.82 | 25.73K |
| 2026-07-07 | CHF 6.90 | -4.70% | CHF 7.10 | CHF 7.12 | CHF 6.90 | 16.04K |
| 2026-07-06 | CHF 7.24 | +4.62% | CHF 7.04 | CHF 7.24 | CHF 7.02 | 18.98K |
| 2026-07-03 | CHF 6.92 | +0.58% | CHF 6.78 | CHF 7.02 | CHF 6.78 | 22.58K |
| 2026-07-02 | CHF 6.88 | +0.88% | CHF 6.74 | CHF 6.96 | CHF 6.74 | 10.38K |
| 2026-07-01 | CHF 6.82 | -0.29% | CHF 6.84 | CHF 6.94 | CHF 6.70 | 19.50K |
| 2026-06-30 | CHF 6.84 | +0.29% | CHF 6.84 | CHF 6.84 | CHF 6.68 | 41.28K |
| 2026-06-29 | CHF 6.82 | -2.57% | CHF 7.10 | CHF 7.10 | CHF 6.82 | 27.31K |
| 2026-06-26 | CHF 7.00 | +2.34% | CHF 6.80 | CHF 7.00 | CHF 6.80 | 5.64K |
| 2026-06-25 | CHF 6.84 | -3.39% | CHF 7.08 | CHF 7.08 | CHF 6.78 | 37.56K |
| 2026-06-24 | CHF 7.08 | -0.56% | CHF 7.06 | CHF 7.20 | CHF 7.06 | 11.01K |
| 2026-06-23 | CHF 7.12 | +0.28% | CHF 7.06 | CHF 7.12 | CHF 7.06 | 5.79K |
| 2026-06-22 | CHF 7.10 | -1.66% | CHF 7.20 | CHF 7.20 | CHF 7.10 | 14.23K |
| 2026-06-19 | CHF 7.22 | +0.84% | CHF 7.18 | CHF 7.28 | CHF 7.18 | 16.11K |
| 2026-06-18 | CHF 7.16 | 0.00% | CHF 7.12 | CHF 7.18 | CHF 7.08 | 21.27K |
| 2026-06-17 | CHF 7.16 | +0.28% | CHF 7.10 | CHF 7.28 | CHF 7.10 | 41.36K |
| 2026-06-16 | CHF 7.14 | -4.29% | CHF 7.36 | CHF 7.40 | CHF 7.12 | 22.46K |
| 2026-06-15 | CHF 7.46 | 0.00% | CHF 7.40 | CHF 7.72 | CHF 7.40 | 34.05K |
| 2026-06-12 | CHF 7.46 | +1.36% | CHF 7.48 | CHF 7.90 | CHF 7.40 | 39.70K |
| 2026-06-11 | CHF 7.36 | -0.27% | CHF 7.34 | CHF 7.46 | CHF 7.28 | 13.19K |
| 2026-06-10 | CHF 7.38 | +1.93% | CHF 7.30 | CHF 7.50 | CHF 7.30 | 34.54K |
| 2026-06-09 | CHF 7.24 | -4.99% | CHF 7.54 | CHF 7.54 | CHF 7.24 | 16.92K |
| 2026-06-08 | CHF 7.62 | +0.26% | CHF 7.70 | CHF 7.70 | CHF 7.36 | 37.28K |
| 2026-06-05 | CHF 7.60 | +4.40% | CHF 7.20 | CHF 7.80 | CHF 7.20 | 40.57K |
| 2026-06-04 | CHF 7.28 | +1.68% | CHF 7.16 | CHF 7.34 | CHF 7.10 | 28.47K |
| 2026-06-03 | CHF 7.16 | -2.72% | CHF 7.34 | CHF 7.34 | CHF 7.16 | 20.99K |
| 2026-06-02 | CHF 7.36 | +0.27% | CHF 7.40 | CHF 7.48 | CHF 7.34 | 31.74K |
| 2026-06-01 | CHF 7.34 | -1.61% | CHF 7.46 | CHF 7.46 | CHF 7.28 | 14.42K |
| 2026-05-29 | CHF 7.46 | -1.06% | CHF 7.50 | CHF 7.58 | CHF 7.46 | 17.26K |