BELIMO Holding AG BEAN
SIX · Switzerland · Producer Manufacturing
CHF 792.50-19.00 (-2.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 811.50 | -1.46% | CHF 828.50 | CHF 835.00 | CHF 804.00 | 36.22K |
| 2026-09-29 | CHF 823.50 | +2.11% | CHF 805.50 | CHF 831.50 | CHF 805.50 | 13.33K |
| 2026-09-28 | CHF 806.50 | -1.04% | CHF 814.00 | CHF 824.00 | CHF 806.50 | 13.47K |
| 2026-09-25 | CHF 815.00 | +0.80% | CHF 822.00 | CHF 833.50 | CHF 805.50 | 10.43K |
| 2026-09-24 | CHF 808.50 | -1.28% | CHF 815.00 | CHF 822.50 | CHF 808.00 | 22.73K |
| 2026-09-23 | CHF 819.00 | -2.21% | CHF 840.00 | CHF 842.00 | CHF 812.50 | 18.28K |
| 2026-09-22 | CHF 837.50 | +3.33% | CHF 811.00 | CHF 837.50 | CHF 810.50 | 14.35K |
| 2026-09-21 | CHF 810.50 | +2.27% | CHF 803.50 | CHF 814.00 | CHF 795.50 | 11.37K |
| 2026-09-18 | CHF 792.50 | +1.73% | CHF 784.50 | CHF 806.00 | CHF 781.00 | 50.88K |
| 2026-09-17 | CHF 779.00 | -1.39% | CHF 784.50 | CHF 799.50 | CHF 779.00 | 17.37K |
| 2026-09-16 | CHF 790.00 | +4.02% | CHF 768.50 | CHF 790.00 | CHF 761.50 | 16.21K |
| 2026-09-15 | CHF 759.50 | +1.33% | CHF 752.50 | CHF 767.50 | CHF 738.50 | 18.22K |
| 2026-09-14 | CHF 749.50 | -9.15% | CHF 810.00 | CHF 822.00 | CHF 749.50 | 29.37K |
| 2026-09-11 | CHF 825.00 | +0.73% | CHF 819.00 | CHF 832.00 | CHF 817.00 | 8.95K |
| 2026-09-10 | CHF 819.00 | -3.59% | CHF 850.00 | CHF 852.00 | CHF 816.50 | 14.44K |
| 2026-09-09 | CHF 849.50 | -2.13% | CHF 860.50 | CHF 869.00 | CHF 837.00 | 12.83K |
| 2026-09-08 | CHF 868.00 | +2.24% | CHF 845.00 | CHF 876.00 | CHF 842.50 | 20.17K |
| 2026-09-07 | CHF 849.00 | +1.13% | CHF 842.00 | CHF 859.00 | CHF 839.00 | 12.75K |
| 2026-09-04 | CHF 839.50 | -0.06% | CHF 838.00 | CHF 853.00 | CHF 838.00 | 12.90K |
| 2026-09-03 | CHF 840.00 | +2.00% | CHF 826.00 | CHF 844.50 | CHF 826.00 | 15.01K |
| 2026-09-02 | CHF 823.50 | -1.26% | CHF 832.00 | CHF 852.00 | CHF 823.50 | 16.62K |
| 2026-09-01 | CHF 834.00 | -2.46% | CHF 850.00 | CHF 855.00 | CHF 825.50 | 23.37K |
| 2026-08-31 | CHF 855.00 | -2.68% | CHF 871.50 | CHF 874.00 | CHF 853.50 | 28.80K |
| 2026-08-28 | CHF 878.50 | +2.21% | CHF 853.00 | CHF 878.50 | CHF 853.00 | 20.63K |
| 2026-08-27 | CHF 859.50 | +3.31% | CHF 840.00 | CHF 872.00 | CHF 839.00 | 19.63K |
| 2026-08-26 | CHF 832.00 | -0.06% | CHF 826.50 | CHF 844.00 | CHF 826.50 | 12.58K |
| 2026-08-25 | CHF 832.50 | +0.67% | CHF 833.00 | CHF 842.50 | CHF 826.50 | 11.54K |
| 2026-08-24 | CHF 827.00 | -1.02% | CHF 829.50 | CHF 853.50 | CHF 824.00 | 11.16K |
| 2026-08-21 | CHF 835.50 | +2.52% | CHF 820.00 | CHF 835.50 | CHF 816.50 | 18.35K |
| 2026-08-20 | CHF 815.00 | -1.03% | CHF 826.50 | CHF 831.00 | CHF 808.50 | 8.00K |
| 2026-08-19 | CHF 823.50 | -0.66% | CHF 825.00 | CHF 840.00 | CHF 810.00 | 16.45K |
| 2026-08-18 | CHF 829.00 | -1.84% | CHF 835.00 | CHF 840.00 | CHF 819.50 | 18.28K |
| 2026-08-17 | CHF 844.50 | -0.24% | CHF 846.50 | CHF 856.50 | CHF 840.00 | 6.59K |
| 2026-08-14 | CHF 846.50 | +0.47% | CHF 851.00 | CHF 852.50 | CHF 839.00 | 6.26K |
| 2026-08-13 | CHF 842.50 | -1.52% | CHF 858.50 | CHF 864.50 | CHF 842.50 | 7.67K |
| 2026-08-12 | CHF 855.50 | -0.23% | CHF 862.00 | CHF 869.00 | CHF 851.00 | 11.12K |
| 2026-08-11 | CHF 857.50 | +1.84% | CHF 836.50 | CHF 864.00 | CHF 834.00 | 19.46K |
| 2026-08-10 | CHF 842.00 | -0.71% | CHF 847.50 | CHF 859.00 | CHF 839.50 | 9.39K |
| 2026-08-07 | CHF 848.00 | -1.28% | CHF 850.00 | CHF 865.00 | CHF 848.00 | 19.40K |
| 2026-08-06 | CHF 859.00 | -0.75% | CHF 850.00 | CHF 867.50 | CHF 848.00 | 11.54K |
| 2026-08-05 | CHF 865.50 | -0.23% | CHF 877.50 | CHF 887.50 | CHF 853.50 | 15.11K |
| 2026-08-04 | CHF 867.50 | +1.46% | CHF 860.00 | CHF 875.00 | CHF 860.00 | 16.39K |
| 2026-08-03 | CHF 855.00 | +1.79% | CHF 848.00 | CHF 858.50 | CHF 840.50 | 11.59K |
| 2026-07-31 | CHF 840.00 | +0.48% | CHF 848.00 | CHF 862.50 | CHF 840.00 | 22.95K |
| 2026-07-30 | CHF 836.00 | +4.89% | CHF 818.00 | CHF 837.50 | CHF 806.50 | 23.53K |
| 2026-07-29 | CHF 797.00 | -3.28% | CHF 820.00 | CHF 827.50 | CHF 793.50 | 16.11K |
| 2026-07-28 | CHF 824.00 | -1.90% | CHF 840.00 | CHF 848.50 | CHF 820.50 | 24.07K |
| 2026-07-27 | CHF 840.00 | -0.24% | CHF 846.00 | CHF 870.00 | CHF 833.50 | 24.74K |
| 2026-07-24 | CHF 842.00 | +2.00% | CHF 827.50 | CHF 845.00 | CHF 827.50 | 20.39K |
| 2026-07-23 | CHF 825.50 | -1.14% | CHF 834.00 | CHF 847.00 | CHF 816.00 | 24.95K |
| 2026-07-22 | CHF 835.00 | +0.42% | CHF 826.50 | CHF 840.00 | CHF 815.00 | 34.08K |
| 2026-07-21 | CHF 831.50 | +6.19% | CHF 829.00 | CHF 831.50 | CHF 810.50 | 26.00K |
| 2026-07-20 | CHF 783.00 | -2.37% | CHF 785.00 | CHF 803.00 | CHF 730.00 | 51.84K |
| 2026-07-17 | CHF 802.00 | 0.00% | CHF 798.00 | CHF 805.00 | CHF 785.00 | 21.80K |
| 2026-07-16 | CHF 802.00 | -3.72% | CHF 831.00 | CHF 831.00 | CHF 802.00 | 24.49K |
| 2026-07-15 | CHF 833.00 | +0.48% | CHF 827.50 | CHF 845.00 | CHF 822.50 | 11.93K |
| 2026-07-14 | CHF 829.00 | +1.84% | CHF 812.50 | CHF 841.50 | CHF 810.00 | 10.01K |
| 2026-07-13 | CHF 814.00 | -0.85% | CHF 812.50 | CHF 821.50 | CHF 800.50 | 11.11K |
| 2026-07-10 | CHF 821.00 | +1.05% | CHF 813.00 | CHF 823.00 | CHF 806.00 | 17.27K |
| 2026-07-09 | CHF 812.50 | +3.70% | CHF 805.00 | CHF 826.00 | CHF 790.50 | 28.68K |
| 2026-07-08 | CHF 783.50 | -7.39% | CHF 839.00 | CHF 839.00 | CHF 779.00 | 30.49K |
| 2026-07-07 | CHF 846.00 | -3.92% | CHF 876.00 | CHF 876.00 | CHF 842.50 | 23.51K |
| 2026-07-06 | CHF 880.50 | -1.89% | CHF 895.00 | CHF 895.00 | CHF 857.50 | 16.42K |
| 2026-07-03 | CHF 897.50 | +1.53% | CHF 886.50 | CHF 903.50 | CHF 886.50 | 11.60K |
| 2026-07-02 | CHF 884.00 | -2.64% | CHF 893.50 | CHF 909.50 | CHF 884.00 | 32.74K |
| 2026-07-01 | CHF 908.00 | -0.22% | CHF 911.50 | CHF 926.50 | CHF 904.00 | 20.71K |
| 2026-06-30 | CHF 910.00 | +1.79% | CHF 907.00 | CHF 910.50 | CHF 892.00 | 39.50K |
| 2026-06-29 | CHF 894.00 | -1.11% | CHF 900.00 | CHF 909.50 | CHF 892.00 | 22.04K |
| 2026-06-26 | CHF 904.00 | -4.29% | CHF 938.00 | CHF 945.00 | CHF 904.00 | 20.32K |
| 2026-06-25 | CHF 944.50 | +1.78% | CHF 934.00 | CHF 961.00 | CHF 930.50 | 19.69K |
| 2026-06-24 | CHF 928.00 | +1.31% | CHF 919.00 | CHF 928.00 | CHF 907.50 | 13.36K |
| 2026-06-23 | CHF 916.00 | -1.56% | CHF 891.00 | CHF 921.50 | CHF 890.00 | 21.18K |
| 2026-06-22 | CHF 930.50 | -2.62% | CHF 924.50 | CHF 941.00 | CHF 920.00 | 25.91K |
| 2026-06-19 | CHF 955.50 | -1.04% | CHF 956.50 | CHF 962.00 | CHF 946.00 | 53.31K |
| 2026-06-18 | CHF 965.50 | +0.52% | CHF 952.50 | CHF 965.50 | CHF 941.00 | 34.52K |
| 2026-06-17 | CHF 960.50 | +0.84% | CHF 960.00 | CHF 969.50 | CHF 952.50 | 23.30K |
| 2026-06-16 | CHF 952.50 | +4.27% | CHF 929.00 | CHF 954.00 | CHF 927.50 | 38.16K |
| 2026-06-15 | CHF 913.50 | +4.40% | CHF 929.00 | CHF 955.50 | CHF 909.50 | 36.88K |
| 2026-06-12 | CHF 875.00 | +1.69% | CHF 879.00 | CHF 885.50 | CHF 864.50 | 18.96K |
| 2026-06-11 | CHF 860.50 | -1.32% | CHF 868.00 | CHF 872.00 | CHF 852.00 | 20.01K |
| 2026-06-10 | CHF 872.00 | -2.41% | CHF 892.00 | CHF 894.00 | CHF 868.50 | 34.78K |
| 2026-06-09 | CHF 893.50 | -1.27% | CHF 905.00 | CHF 926.00 | CHF 893.50 | 28.38K |
| 2026-06-08 | CHF 905.00 | +0.28% | CHF 872.00 | CHF 907.50 | CHF 864.50 | 17.15K |
| 2026-06-05 | CHF 902.50 | +1.98% | CHF 906.50 | CHF 926.00 | CHF 892.00 | 49.69K |
| 2026-06-04 | CHF 885.00 | +0.45% | CHF 884.50 | CHF 894.50 | CHF 869.00 | 20.68K |
| 2026-06-03 | CHF 881.00 | +1.26% | CHF 856.50 | CHF 885.50 | CHF 847.50 | 29.67K |
| 2026-06-02 | CHF 870.00 | +7.14% | CHF 828.00 | CHF 870.00 | CHF 824.50 | 31.13K |
| 2026-06-01 | CHF 812.00 | -1.81% | CHF 827.00 | CHF 831.50 | CHF 801.00 | 22.03K |
| 2026-05-29 | CHF 827.00 | +2.86% | CHF 807.00 | CHF 834.50 | CHF 799.50 | 87.03K |
| 2026-05-28 | CHF 804.00 | -1.35% | CHF 806.50 | CHF 813.00 | CHF 790.50 | 12.41K |