BKW AG BKW
SIX · Switzerland · Utilities
CHF 115.90-1.20 (-1.02%)
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 117.10 | -1.84% | CHF 119.30 | CHF 119.90 | CHF 117.00 | 97.46K |
| 2026-09-29 | CHF 119.30 | +0.68% | CHF 118.40 | CHF 120.00 | CHF 117.70 | 55.56K |
| 2026-09-28 | CHF 118.50 | -1.58% | CHF 121.00 | CHF 121.90 | CHF 118.50 | 43.28K |
| 2026-09-25 | CHF 120.40 | +0.75% | CHF 119.50 | CHF 121.60 | CHF 119.50 | 51.65K |
| 2026-09-24 | CHF 119.50 | -1.32% | CHF 120.70 | CHF 120.80 | CHF 119.20 | 81.21K |
| 2026-09-23 | CHF 121.10 | -2.10% | CHF 124.10 | CHF 124.10 | CHF 119.80 | 100.58K |
| 2026-09-22 | CHF 123.70 | -0.96% | CHF 124.20 | CHF 125.10 | CHF 123.70 | 47.98K |
| 2026-09-21 | CHF 124.90 | -0.79% | CHF 127.00 | CHF 127.00 | CHF 124.00 | 51.69K |
| 2026-09-18 | CHF 125.90 | +0.16% | CHF 124.50 | CHF 127.00 | CHF 124.00 | 203.09K |
| 2026-09-17 | CHF 125.70 | +1.78% | CHF 123.50 | CHF 125.70 | CHF 123.50 | 53.45K |
| 2026-09-16 | CHF 123.50 | +0.49% | CHF 122.00 | CHF 123.50 | CHF 122.00 | 61.84K |
| 2026-09-15 | CHF 122.90 | -0.97% | CHF 123.70 | CHF 123.70 | CHF 122.00 | 51.04K |
| 2026-09-14 | CHF 124.10 | -1.59% | CHF 125.90 | CHF 126.10 | CHF 124.10 | 59.26K |
| 2026-09-11 | CHF 126.10 | +0.56% | CHF 125.10 | CHF 126.30 | CHF 124.50 | 60.24K |
| 2026-09-10 | CHF 125.40 | -0.71% | CHF 126.00 | CHF 126.60 | CHF 125.30 | 46.44K |
| 2026-09-09 | CHF 126.30 | -0.32% | CHF 127.00 | CHF 128.10 | CHF 125.80 | 31.98K |
| 2026-09-08 | CHF 126.70 | +0.80% | CHF 126.00 | CHF 127.40 | CHF 125.80 | 54.00K |
| 2026-09-07 | CHF 125.70 | +0.16% | CHF 125.80 | CHF 126.00 | CHF 125.20 | 30.96K |
| 2026-09-04 | CHF 125.50 | +0.16% | CHF 125.10 | CHF 126.00 | CHF 124.50 | 55.35K |
| 2026-09-03 | CHF 125.30 | +2.29% | CHF 122.50 | CHF 125.30 | CHF 122.30 | 59.97K |
| 2026-09-02 | CHF 122.50 | -1.69% | CHF 124.90 | CHF 125.50 | CHF 121.90 | 74.67K |
| 2026-09-01 | CHF 124.60 | -0.48% | CHF 125.50 | CHF 126.80 | CHF 124.50 | 90.44K |
| 2026-08-31 | CHF 125.20 | -0.16% | CHF 124.60 | CHF 126.10 | CHF 124.10 | 143.97K |
| 2026-08-28 | CHF 125.40 | -0.56% | CHF 126.50 | CHF 127.60 | CHF 125.40 | 57.52K |
| 2026-08-27 | CHF 126.10 | +0.24% | CHF 125.40 | CHF 126.50 | CHF 125.10 | 59.18K |
| 2026-08-26 | CHF 125.80 | +1.29% | CHF 124.50 | CHF 125.90 | CHF 124.10 | 135.75K |
| 2026-08-25 | CHF 124.20 | -0.16% | CHF 124.90 | CHF 125.90 | CHF 124.20 | 83.19K |
| 2026-08-24 | CHF 124.40 | -0.88% | CHF 125.40 | CHF 126.30 | CHF 124.40 | 105.04K |
| 2026-08-21 | CHF 125.50 | -0.71% | CHF 126.50 | CHF 127.90 | CHF 125.50 | 75.61K |
| 2026-08-20 | CHF 126.40 | -1.48% | CHF 128.60 | CHF 128.90 | CHF 126.40 | 63.34K |
| 2026-08-19 | CHF 128.30 | -2.43% | CHF 128.00 | CHF 131.30 | CHF 125.50 | 118.27K |
| 2026-08-18 | CHF 131.50 | -0.98% | CHF 132.60 | CHF 133.10 | CHF 130.60 | 63.71K |
| 2026-08-17 | CHF 132.80 | +1.37% | CHF 131.90 | CHF 133.00 | CHF 131.60 | 57.03K |
| 2026-08-14 | CHF 131.00 | 0.00% | CHF 131.10 | CHF 131.80 | CHF 130.60 | 44.41K |
| 2026-08-13 | CHF 131.00 | +0.46% | CHF 130.70 | CHF 131.40 | CHF 129.90 | 57.95K |
| 2026-08-12 | CHF 130.40 | -0.76% | CHF 132.10 | CHF 132.10 | CHF 129.50 | 59.60K |
| 2026-08-11 | CHF 131.40 | -0.15% | CHF 131.80 | CHF 132.40 | CHF 131.20 | 44.97K |
| 2026-08-10 | CHF 131.60 | 0.00% | CHF 131.80 | CHF 132.60 | CHF 131.30 | 44.01K |
| 2026-08-07 | CHF 131.60 | -0.90% | CHF 132.90 | CHF 133.00 | CHF 131.50 | 42.51K |
| 2026-08-06 | CHF 132.80 | +0.61% | CHF 132.30 | CHF 133.90 | CHF 131.80 | 50.97K |
| 2026-08-05 | CHF 132.00 | -0.45% | CHF 132.70 | CHF 134.10 | CHF 131.50 | 55.01K |
| 2026-08-04 | CHF 132.60 | -1.27% | CHF 134.50 | CHF 135.30 | CHF 132.50 | 67.51K |
| 2026-08-03 | CHF 134.30 | +0.30% | CHF 133.20 | CHF 135.20 | CHF 133.00 | 37.84K |
| 2026-07-31 | CHF 133.90 | -0.30% | CHF 134.50 | CHF 135.10 | CHF 133.20 | 65.27K |
| 2026-07-30 | CHF 134.30 | -0.15% | CHF 135.50 | CHF 135.60 | CHF 134.30 | 33.75K |
| 2026-07-29 | CHF 134.50 | -0.30% | CHF 135.20 | CHF 135.80 | CHF 134.20 | 42.42K |
| 2026-07-28 | CHF 134.90 | -0.59% | CHF 136.50 | CHF 137.70 | CHF 134.80 | 45.41K |
| 2026-07-27 | CHF 135.70 | -0.29% | CHF 136.30 | CHF 136.50 | CHF 135.30 | 39.42K |
| 2026-07-24 | CHF 136.10 | +0.22% | CHF 137.00 | CHF 137.00 | CHF 135.70 | 38.88K |
| 2026-07-23 | CHF 135.80 | -2.09% | CHF 138.50 | CHF 139.20 | CHF 135.80 | 50.95K |
| 2026-07-22 | CHF 138.70 | +1.02% | CHF 138.10 | CHF 139.60 | CHF 137.30 | 44.77K |
| 2026-07-21 | CHF 137.30 | -0.72% | CHF 137.80 | CHF 138.40 | CHF 135.30 | 62.84K |
| 2026-07-20 | CHF 138.30 | +1.32% | CHF 136.10 | CHF 138.30 | CHF 135.70 | 45.77K |
| 2026-07-17 | CHF 136.50 | +1.41% | CHF 135.00 | CHF 137.20 | CHF 135.00 | 33.74K |
| 2026-07-16 | CHF 134.60 | -1.61% | CHF 136.00 | CHF 137.00 | CHF 134.60 | 51.79K |
| 2026-07-15 | CHF 136.80 | +0.81% | CHF 135.00 | CHF 137.50 | CHF 134.80 | 49.21K |
| 2026-07-14 | CHF 135.70 | +1.50% | CHF 134.30 | CHF 135.70 | CHF 133.80 | 53.50K |
| 2026-07-13 | CHF 133.70 | +0.91% | CHF 133.20 | CHF 134.50 | CHF 132.50 | 33.72K |
| 2026-07-10 | CHF 132.50 | +0.45% | CHF 131.20 | CHF 132.60 | CHF 131.20 | 39.51K |
| 2026-07-09 | CHF 131.90 | 0.00% | CHF 131.90 | CHF 132.40 | CHF 130.80 | 49.63K |
| 2026-07-08 | CHF 131.90 | +0.61% | CHF 130.60 | CHF 132.20 | CHF 130.10 | 42.45K |
| 2026-07-07 | CHF 131.10 | -0.30% | CHF 132.50 | CHF 132.60 | CHF 131.10 | 48.68K |
| 2026-07-06 | CHF 131.50 | -1.65% | CHF 133.30 | CHF 133.30 | CHF 130.30 | 83.14K |
| 2026-07-03 | CHF 133.70 | -0.45% | CHF 133.90 | CHF 134.40 | CHF 132.00 | 71.39K |
| 2026-07-02 | CHF 134.30 | +0.83% | CHF 133.10 | CHF 135.10 | CHF 132.80 | 107.01K |
| 2026-07-01 | CHF 133.20 | -2.27% | CHF 135.40 | CHF 135.60 | CHF 131.00 | 101.55K |
| 2026-06-30 | CHF 136.30 | +0.15% | CHF 136.40 | CHF 137.10 | CHF 135.90 | 56.24K |
| 2026-06-29 | CHF 136.10 | -1.09% | CHF 138.00 | CHF 138.00 | CHF 136.10 | 66.87K |
| 2026-06-26 | CHF 137.60 | -0.72% | CHF 138.60 | CHF 139.30 | CHF 137.60 | 50.00K |
| 2026-06-25 | CHF 138.60 | +1.76% | CHF 136.30 | CHF 139.00 | CHF 136.30 | 145.17K |
| 2026-06-24 | CHF 136.20 | -1.09% | CHF 137.10 | CHF 137.40 | CHF 135.10 | 63.99K |
| 2026-06-23 | CHF 137.70 | +1.25% | CHF 135.80 | CHF 137.70 | CHF 135.50 | 55.42K |
| 2026-06-22 | CHF 136.00 | +0.44% | CHF 135.30 | CHF 136.00 | CHF 134.60 | 57.39K |
| 2026-06-19 | CHF 135.40 | -1.46% | CHF 137.20 | CHF 137.20 | CHF 135.00 | 71.76K |
| 2026-06-18 | CHF 137.40 | -0.36% | CHF 137.60 | CHF 137.80 | CHF 134.50 | 74.87K |
| 2026-06-17 | CHF 137.90 | +0.58% | CHF 136.70 | CHF 138.20 | CHF 135.00 | 108.94K |
| 2026-06-16 | CHF 137.10 | -0.65% | CHF 138.40 | CHF 139.00 | CHF 136.00 | 113.69K |
| 2026-06-15 | CHF 138.00 | -0.72% | CHF 139.80 | CHF 140.60 | CHF 135.40 | 73.93K |
| 2026-06-12 | CHF 139.00 | -0.36% | CHF 140.00 | CHF 140.70 | CHF 138.30 | 62.34K |
| 2026-06-11 | CHF 139.50 | -0.36% | CHF 140.00 | CHF 140.60 | CHF 138.80 | 68.59K |
| 2026-06-10 | CHF 140.00 | -3.38% | CHF 144.50 | CHF 145.10 | CHF 140.00 | 75.59K |
| 2026-06-09 | CHF 144.90 | +0.35% | CHF 144.00 | CHF 145.70 | CHF 143.30 | 41.23K |
| 2026-06-08 | CHF 144.40 | -1.30% | CHF 147.10 | CHF 147.50 | CHF 143.20 | 55.70K |
| 2026-06-05 | CHF 146.30 | -0.20% | CHF 147.00 | CHF 147.90 | CHF 146.30 | 65.11K |
| 2026-06-04 | CHF 146.60 | -0.68% | CHF 147.00 | CHF 148.40 | CHF 146.20 | 51.19K |
| 2026-06-03 | CHF 147.60 | -0.54% | CHF 149.00 | CHF 150.20 | CHF 147.30 | 66.65K |
| 2026-06-02 | CHF 148.40 | +0.13% | CHF 148.10 | CHF 149.50 | CHF 147.80 | 41.19K |
| 2026-06-01 | CHF 148.20 | +0.14% | CHF 147.70 | CHF 149.40 | CHF 147.20 | 62.17K |
| 2026-05-29 | CHF 148.00 | +1.16% | CHF 146.00 | CHF 148.00 | CHF 145.90 | 222.18K |
| 2026-05-28 | CHF 146.30 | -0.14% | CHF 146.40 | CHF 147.60 | CHF 146.00 | 44.07K |