BKW AG (FRA:B9W)
Germany · Delayed Price · Currency is EUR 130.30
-0.70 (-0.53%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:B9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | - | -0.53% | - |
| Aug 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.83% | - |
| Aug 24, 2026 | 131.70 | 132.10 | 131.70 | 132.10 | 132.10 | 0.23% | 100 |
| Aug 21, 2026 | 133.20 | 133.20 | 131.80 | 131.80 | 131.80 | -2.44% | - |
| Aug 20, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2.35% | - |
| Aug 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -5.98% | - |
| Aug 18, 2026 | 140.50 | 140.50 | 140.40 | 140.40 | 140.40 | -0.07% | 8 |
| Aug 17, 2026 | 138.10 | 140.50 | 138.10 | 140.50 | 140.50 | 2.03% | - |
| Aug 14, 2026 | 137.80 | 137.80 | 137.70 | 137.70 | 137.70 | 0.15% | - |
| Aug 13, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.51% | - |
| Aug 12, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.14% | - |
| Aug 11, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - | 50 |
| Aug 10, 2026 | 138.60 | 140.00 | 138.40 | 138.40 | 138.40 | -0.65% | 50 |
| Aug 7, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.36% | - |
| Aug 6, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -1.62% | - |
| Aug 5, 2026 | 140.80 | 142.10 | 140.80 | 142.10 | 142.10 | 1.21% | 430 |
| Aug 4, 2026 | 143.10 | 144.10 | 140.40 | 140.40 | 140.40 | -0.43% | 400 |
| Aug 3, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.14% | - |
| Jul 31, 2026 | 143.40 | 143.40 | 140.80 | 140.80 | 140.80 | -0.91% | - |
| Jul 30, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.07% | - |
| Jul 29, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.77% | - |
| Jul 28, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -1.58% | - |
| Jul 27, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 1.18% | - |
| Jul 24, 2026 | 143.00 | 143.90 | 143.00 | 143.90 | 143.90 | -2.04% | - |
| Jul 23, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -0.34% | - |
| Jul 22, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.27% | - |
| Jul 21, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.68% | - |
| Jul 20, 2026 | 145.40 | 146.80 | 145.40 | 146.80 | 146.80 | 0.96% | - |
| 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% | - |