Bergbahnen Engelberg-Trubsee-Titlis AG TIBN
SIX · Switzerland · Consumer Services
CHF 49.500.00 (0.00%)
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.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | CHF 49.50 | +1.43% | CHF 48.80 | CHF 49.50 | CHF 47.60 | 1.54K |
| 2026-10-14 | CHF 48.80 | -1.81% | CHF 49.50 | CHF 49.50 | CHF 48.60 | 298 |
| 2026-10-13 | CHF 49.70 | -0.60% | CHF 49.80 | CHF 49.80 | CHF 49.50 | 301 |
| 2026-10-12 | CHF 50.00 | -0.40% | CHF 50.40 | CHF 50.40 | CHF 50.00 |
| 190 |
| 2026-10-09 | CHF 50.20 | -0.40% | CHF 50.20 | CHF 50.20 | CHF 50.00 | 46 |
| 2026-10-08 | CHF 50.40 | -0.40% | CHF 50.40 | CHF 50.40 | CHF 50.00 | 314 |
| 2026-10-07 | CHF 50.60 | +1.20% | CHF 50.40 | CHF 50.60 | CHF 50.00 | 699 |
| 2026-10-06 | CHF 50.00 | -0.79% | CHF 50.40 | CHF 50.40 | CHF 50.00 | 397 |
| 2026-10-05 | CHF 50.40 | -1.56% | CHF 51.00 | CHF 51.00 | CHF 50.20 | 225 |
| 2026-10-02 | CHF 51.20 | +0.79% | CHF 51.00 | CHF 51.20 | CHF 50.80 | 332 |
| 2026-10-01 | CHF 50.80 | +1.60% | CHF 50.40 | CHF 51.20 | CHF 50.40 | 197 |
| 2026-09-30 | CHF 50.00 | 0.00% | CHF 50.00 | CHF 50.60 | CHF 50.00 | 193 |
| 2026-09-29 | CHF 50.00 | -3.85% | CHF 52.00 | CHF 52.00 | CHF 50.00 | 1.34K |
| 2026-09-28 | CHF 52.00 | -1.52% | CHF 52.40 | CHF 52.40 | CHF 51.80 | 152 |
| 2026-09-25 | CHF 52.80 | +4.76% | CHF 50.80 | CHF 52.80 | CHF 50.80 | 1.30K |
| 2026-09-24 | CHF 50.40 | +0.40% | CHF 50.80 | CHF 50.80 | CHF 49.80 | 1.12K |
| 2026-09-23 | CHF 50.20 | -0.79% | CHF 50.20 | CHF 50.40 | CHF 49.60 | 413 |
| 2026-09-22 | CHF 50.60 | +1.20% | CHF 50.00 | CHF 50.60 | CHF 50.00 | 137 |
| 2026-09-21 | CHF 50.00 | -2.34% | CHF 51.00 | CHF 51.20 | CHF 50.00 | 1.71K |
| 2026-09-18 | CHF 51.20 | +1.59% | CHF 50.60 | CHF 51.20 | CHF 50.60 | 2.26K |
| 2026-09-17 | CHF 50.40 | +1.20% | CHF 50.00 | CHF 50.40 | CHF 50.00 | 248 |
| 2026-09-16 | CHF 49.80 | -0.20% | CHF 49.60 | CHF 49.80 | CHF 49.40 | 131 |
| 2026-09-15 | CHF 49.90 | +1.42% | CHF 49.50 | CHF 49.90 | CHF 49.10 | 1.21K |
| 2026-09-14 | CHF 49.20 | -1.60% | CHF 50.00 | CHF 50.00 | CHF 48.80 | 991 |
| 2026-09-11 | CHF 50.00 | -0.40% | CHF 50.00 | CHF 50.00 | CHF 49.70 | 119 |
| 2026-09-10 | CHF 50.20 | 0.00% | CHF 49.80 | CHF 50.20 | CHF 49.10 | 847 |
| 2026-09-09 | CHF 50.20 | +0.40% | CHF 50.00 | CHF 50.20 | CHF 49.00 | 645 |
| 2026-09-08 | CHF 50.00 | +0.60% | CHF 50.00 | CHF 50.20 | CHF 50.00 | 198 |
| 2026-09-07 | CHF 49.70 | -0.60% | CHF 50.20 | CHF 50.60 | CHF 49.70 | 227 |
| 2026-09-04 | CHF 50.00 | -0.40% | CHF 50.40 | CHF 50.40 | CHF 50.00 | 437 |
| 2026-09-03 | CHF 50.20 | 0.00% | CHF 50.40 | CHF 50.40 | CHF 50.20 | 8 |
| 2026-09-02 | CHF 50.20 | +0.60% | CHF 50.00 | CHF 50.20 | CHF 49.80 | 160 |
| 2026-09-01 | CHF 49.90 | -2.16% | CHF 51.20 | CHF 51.20 | CHF 49.90 | 421 |
| 2026-08-31 | CHF 51.00 | -1.16% | CHF 51.80 | CHF 51.80 | CHF 49.80 | 1.18K |
| 2026-08-28 | CHF 51.60 | -0.77% | CHF 52.00 | CHF 52.00 | CHF 51.00 | 462 |
| 2026-08-27 | CHF 52.00 | 0.00% | CHF 52.00 | CHF 52.00 | CHF 51.80 | 721 |
| 2026-08-26 | CHF 52.00 | +0.78% | CHF 51.40 | CHF 52.40 | CHF 51.40 | 653 |
| 2026-08-25 | CHF 51.60 | +4.03% | CHF 49.80 | CHF 51.60 | CHF 49.80 | 327 |
| 2026-08-24 | CHF 49.60 | +1.64% | CHF 48.80 | CHF 49.60 | CHF 48.80 | 504 |
| 2026-08-21 | CHF 48.80 | -4.31% | CHF 51.00 | CHF 51.40 | CHF 48.80 | 3.18K |
| 2026-08-20 | CHF 51.00 | 0.00% | CHF 51.00 | CHF 51.60 | CHF 51.00 | 435 |
| 2026-08-19 | CHF 51.00 | 0.00% | CHF 51.00 | CHF 51.20 | CHF 51.00 | 689 |
| 2026-08-18 | CHF 51.00 | -1.16% | CHF 51.40 | CHF 51.40 | CHF 51.00 | 118 |
| 2026-08-17 | CHF 51.60 | +0.78% | CHF 51.20 | CHF 52.20 | CHF 51.20 | 730 |
| 2026-08-14 | CHF 51.20 | +1.19% | CHF 50.80 | CHF 51.20 | CHF 50.80 | 349 |
| 2026-08-13 | CHF 50.60 | 0.00% | CHF 50.40 | CHF 51.00 | CHF 49.80 | 636 |
| 2026-08-12 | CHF 50.60 | +0.40% | CHF 50.40 | CHF 50.60 | CHF 50.00 | 52 |
| 2026-08-11 | CHF 50.40 | -1.56% | CHF 51.00 | CHF 51.00 | CHF 50.00 | 356 |
| 2026-08-10 | CHF 51.20 | +0.79% | CHF 51.40 | CHF 51.40 | CHF 50.60 | 744 |
| 2026-08-07 | CHF 50.80 | -1.55% | CHF 51.20 | CHF 51.80 | CHF 50.00 | 1.27K |
| 2026-08-06 | CHF 51.60 | +2.38% | CHF 50.60 | CHF 51.60 | CHF 50.60 | 486 |
| 2026-08-05 | CHF 50.40 | -0.40% | CHF 50.40 | CHF 50.80 | CHF 50.00 | 314 |
| 2026-08-04 | CHF 50.60 | +1.20% | CHF 50.20 | CHF 50.60 | CHF 50.20 | 46 |
| 2026-08-03 | CHF 50.00 | -3.47% | CHF 52.20 | CHF 52.20 | CHF 50.00 | 816 |
| 2026-07-31 | CHF 51.80 | +1.17% | CHF 51.80 | CHF 51.80 | CHF 51.20 | 372 |
| 2026-07-30 | CHF 51.20 | +0.79% | CHF 51.00 | CHF 51.60 | CHF 50.40 | 456 |
| 2026-07-29 | CHF 50.80 | +2.63% | CHF 49.30 | CHF 50.80 | CHF 49.30 | 310 |
| 2026-07-28 | CHF 49.50 | +3.13% | CHF 48.00 | CHF 49.50 | CHF 48.00 | 610 |
| 2026-07-27 | CHF 48.00 | -2.44% | CHF 49.40 | CHF 49.50 | CHF 47.50 | 2.78K |
| 2026-07-24 | CHF 49.20 | -0.61% | CHF 49.30 | CHF 49.50 | CHF 49.20 | 265 |
| 2026-07-23 | CHF 49.50 | -0.20% | CHF 49.70 | CHF 49.70 | CHF 49.30 | 560 |
| 2026-07-22 | CHF 49.60 | -1.59% | CHF 50.20 | CHF 50.20 | CHF 49.30 | 386 |
| 2026-07-21 | CHF 50.40 | -1.18% | CHF 50.80 | CHF 50.80 | CHF 49.90 | 311 |
| 2026-07-20 | CHF 51.00 | 0.00% | CHF 51.00 | CHF 51.00 | CHF 50.80 | 548 |
| 2026-07-17 | CHF 51.00 | +2.41% | CHF 50.00 | CHF 51.00 | CHF 50.00 | 179 |
| 2026-07-16 | CHF 49.80 | +0.81% | CHF 49.60 | CHF 49.80 | CHF 49.60 | 730 |
| 2026-07-15 | CHF 49.40 | +2.49% | CHF 48.20 | CHF 49.40 | CHF 48.20 | 255 |
| 2026-07-14 | CHF 48.20 | +0.21% | CHF 48.20 | CHF 48.50 | CHF 47.80 | 586 |
| 2026-07-13 | CHF 48.10 | -0.21% | CHF 48.20 | CHF 48.40 | CHF 47.80 | 1.47K |
| 2026-07-10 | CHF 48.20 | -3.21% | CHF 49.80 | CHF 49.80 | CHF 48.20 | 1.97K |
| 2026-07-09 | CHF 49.80 | -1.19% | CHF 50.40 | CHF 51.00 | CHF 49.80 | 457 |
| 2026-07-08 | CHF 50.40 | +0.80% | CHF 50.20 | CHF 50.40 | CHF 50.20 | 13 |
| 2026-07-07 | CHF 50.00 | -0.40% | CHF 50.00 | CHF 50.40 | CHF 50.00 | 167 |
| 2026-07-06 | CHF 50.20 | -0.79% | CHF 50.40 | CHF 50.40 | CHF 49.70 | 800 |
| 2026-07-03 | CHF 50.60 | +0.40% | CHF 50.00 | CHF 50.60 | CHF 49.60 | 580 |
| 2026-07-02 | CHF 50.40 | -0.40% | CHF 50.60 | CHF 50.60 | CHF 50.40 | 55 |
| 2026-07-01 | CHF 50.60 | 0.00% | CHF 50.60 | CHF 51.00 | CHF 50.60 | 126 |
| 2026-06-30 | CHF 50.60 | +1.20% | CHF 50.20 | CHF 51.00 | CHF 50.20 | 265 |
| 2026-06-29 | CHF 50.00 | 0.00% | CHF 50.00 | CHF 50.60 | CHF 50.00 | 694 |
| 2026-06-26 | CHF 50.00 | +0.60% | CHF 49.50 | CHF 50.60 | CHF 49.50 | 2.86K |
| 2026-06-25 | CHF 49.70 | -0.40% | CHF 49.90 | CHF 49.90 | CHF 49.50 | 191 |
| 2026-06-24 | CHF 49.90 | 0.00% | CHF 49.90 | CHF 49.90 | CHF 49.70 | 15 |
| 2026-06-23 | CHF 49.90 | -0.20% | CHF 49.90 | CHF 49.90 | CHF 49.80 | 145 |
| 2026-06-22 | CHF 50.00 | +2.25% | CHF 49.60 | CHF 50.20 | CHF 49.30 | 846 |
| 2026-06-19 | CHF 48.90 | -2.59% | CHF 50.40 | CHF 50.40 | CHF 48.90 | 1.74K |
| 2026-06-18 | CHF 50.20 | 0.00% | CHF 50.00 | CHF 50.60 | CHF 49.70 | 772 |
| 2026-06-17 | CHF 50.20 | -1.57% | CHF 50.80 | CHF 50.80 | CHF 50.20 | 583 |
| 2026-06-16 | CHF 51.00 | +0.79% | CHF 50.40 | CHF 51.00 | CHF 50.40 | 699 |
| 2026-06-15 | CHF 50.60 | 0.00% | CHF 51.00 | CHF 51.00 | CHF 50.40 | 426 |
| 2026-06-12 | CHF 50.60 | 0.00% | CHF 50.60 | CHF 50.60 | CHF 50.60 | 133 |