BKW AG (FRA:B9W)
Germany · Delayed Price · Currency is EUR 147.10
+1.20 (0.82%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:B9W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 147.10 | 147.10 | 146.50 | 146.50 | 146.50 | 0.41% | - |
| Jun 25, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -0.41% | - |
| Jun 24, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 1.10% | - |
| Jun 23, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - | - |
| Jun 22, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.89% | - |
| Jun 19, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -0.41% | - |
| Jun 18, 2026 | 146.70 | 146.80 | 146.70 | 146.80 | 146.80 | 0.34% | - |
| Jun 17, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -1.22% | - |
| Jun 16, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 0.07% | - |
| Jun 15, 2026 | 151.40 | 151.40 | 148.00 | 148.00 | 148.00 | -1.86% | - |
| Jun 12, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 0.80% | - |
| Jun 11, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -2.48% | - |
| Jun 10, 2026 | 155.80 | 155.80 | 153.40 | 153.40 | 153.40 | -1.67% | 20 |
| Jun 9, 2026 | 154.20 | 156.00 | 154.20 | 156.00 | 156.00 | 1.36% | - |
| Jun 8, 2026 | 154.50 | 154.50 | 153.90 | 153.90 | 153.90 | -1.16% | - |
| Jun 5, 2026 | 157.80 | 157.80 | 155.70 | 155.70 | 155.70 | -1.52% | - |
| Jun 4, 2026 | 158.20 | 158.20 | 158.10 | 158.10 | 158.10 | - | - |
| Jun 3, 2026 | 159.50 | 159.50 | 158.10 | 158.10 | 158.10 | -0.94% | - |
| Jun 2, 2026 | 160.60 | 160.60 | 159.60 | 159.60 | 159.60 | -0.31% | - |
| Jun 1, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0.44% | - |
| May 29, 2026 | 158.20 | 159.40 | 158.20 | 159.40 | 159.40 | 1.08% | - |
| May 28, 2026 | 157.10 | 157.70 | 157.10 | 157.70 | 157.70 | -0.38% | - |
| May 27, 2026 | 161.30 | 161.30 | 158.30 | 158.30 | 158.30 | -1.80% | - |
| May 26, 2026 | 160.90 | 162.20 | 160.90 | 161.20 | 161.20 | -0.25% | 2 |
| May 25, 2026 | 162.00 | 162.00 | 161.60 | 161.60 | 161.60 | 1.32% | - |
| May 22, 2026 | 161.00 | 161.00 | 159.50 | 159.50 | 159.50 | -0.93% | - |
| May 21, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 0.94% | - |
| May 20, 2026 | 159.70 | 159.70 | 159.50 | 159.50 | 159.50 | -0.99% | - |
| May 19, 2026 | 161.00 | 161.10 | 161.00 | 161.10 | 161.10 | -0.06% | 41 |
| May 18, 2026 | 159.40 | 161.20 | 159.40 | 161.20 | 161.20 | 0.19% | - |
| May 15, 2026 | 161.00 | 161.00 | 160.90 | 160.90 | 160.90 | -0.68% | - |
| May 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.98% | - |
| May 13, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 0.80% | - |
| May 12, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.43% | - |
| May 11, 2026 | 162.70 | 163.00 | 162.70 | 163.00 | 163.00 | -0.31% | - |
| May 8, 2026 | 163.40 | 163.90 | 163.40 | 163.50 | 163.50 | -1.45% | 20 |
| May 7, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -1.78% | - |
| May 6, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 0.84% | - |
| May 5, 2026 | 167.30 | 167.50 | 167.30 | 167.50 | 167.50 | 0.48% | - |
| May 4, 2026 | 170.90 | 170.90 | 166.70 | 166.70 | 166.70 | -0.89% | 20 |
| Apr 30, 2026 | 163.00 | 168.20 | 163.00 | 168.20 | 168.20 | 0.37% | - |
| Apr 29, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 167.59 | 0.47% | - |
| Apr 28, 2026 | 170.80 | 170.90 | 170.80 | 170.90 | 166.81 | -0.23% | - |
| Apr 27, 2026 | 178.90 | 178.90 | 171.30 | 171.30 | 167.20 | -0.52% | 200 |
| Apr 24, 2026 | 169.90 | 172.20 | 169.90 | 172.20 | 168.08 | 1.77% | 15 |
| Apr 23, 2026 | 170.80 | 170.80 | 169.20 | 169.20 | 165.15 | -1.46% | - |
| Apr 22, 2026 | 170.00 | 171.70 | 170.00 | 171.70 | 167.59 | 1.96% | - |
| Apr 21, 2026 | 169.70 | 169.70 | 168.40 | 168.40 | 164.37 | -0.59% | - |
| Apr 20, 2026 | 166.70 | 170.00 | 166.70 | 169.40 | 165.34 | 0.71% | 50 |
| Apr 17, 2026 | 169.40 | 170.20 | 168.20 | 168.20 | 164.17 | -0.41% | 25 |