BKW AG (FRA:B9W)
Germany · Delayed Price · Currency is EUR 146.80
+1.40 (0.96%)
At close: Jul 20, 2026
FRA:B9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 142.00 | 145.40 | 142.00 | 145.40 | 145.40 | -0.41% | - |
| Jul 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.76% | - |
| Jul 15, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 2.26% | - |
| Jul 14, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 0.21% | - |
| Jul 13, 2026 | 141.70 | 141.70 | 141.40 | 141.40 | 141.40 | -0.14% | - |
| Jul 10, 2026 | 140.60 | 141.60 | 140.60 | 141.60 | 141.60 | -0.49% | - |
| Jul 9, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.49% | - |
| Jul 8, 2026 | 139.30 | 141.60 | 139.30 | 141.60 | 141.60 | 1.14% | - |
| Jul 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.28% | - |
| Jul 6, 2026 | 141.00 | 141.00 | 140.40 | 140.40 | 140.40 | -1.89% | 30 |
| Jul 3, 2026 | 145.30 | 145.30 | 143.10 | 143.10 | 143.10 | 0.77% | - |
| Jul 2, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.93% | - |
| Jul 1, 2026 | 145.70 | 145.70 | 144.80 | 144.80 | 144.80 | -1.30% | 20 |
| Jun 30, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0.14% | - |
| Jun 29, 2026 | 147.20 | 147.20 | 146.50 | 146.50 | 146.50 | - | - |
| 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% | - |