BKW AG (FRA:B9W)
Germany · Delayed Price · Currency is EUR 129.00
+0.90 (0.70%)
At close: Oct 23, 2026
FRA:B9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 128.70 | 129.00 | 128.70 | 129.00 | 129.00 | 0.70% | - |
| Oct 22, 2026 | 126.50 | 128.10 | 126.50 | 128.10 | 128.10 | 0.71% | 5 |
| Oct 21, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 1.60% | - |
| Oct 20, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - | - |
| Oct 19, 2026 | 126.60 | 126.60 | 125.20 | 125.20 | 125.20 | -0.40% | - |
| Oct 16, 2026 | 128.30 | 128.30 | 125.70 | 125.70 | 125.70 | 0.48% | - |
| Oct 15, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -0.16% | - |
| Oct 14, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 0.56% | - |
| Oct 13, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.08% | - |
| Oct 12, 2026 | 124.40 | 124.50 | 124.40 | 124.50 | 124.50 | 0.57% | - |
| Oct 9, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 1.14% | - |
| Oct 8, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -2.00% | - |
| Oct 7, 2026 | 122.10 | 124.90 | 122.10 | 124.90 | 124.90 | 0.73% | 10 |
| Oct 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.08% | - |
| Oct 5, 2026 | 123.50 | 124.10 | 123.50 | 124.10 | 124.10 | 0.32% | - |
| Oct 2, 2026 | 122.00 | 123.70 | 122.00 | 123.70 | 123.70 | 2.32% | - |
| Oct 1, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -1.39% | - |
| Sep 30, 2026 | 124.80 | 124.80 | 122.60 | 122.60 | 122.60 | -2.08% | 7 |
| Sep 29, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - | 20 |
| Sep 28, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.71% | - |
| Sep 25, 2026 | 125.50 | 126.10 | 125.50 | 126.10 | 126.10 | 0.72% | - |
| Sep 24, 2026 | 126.10 | 126.90 | 125.20 | 125.20 | 125.20 | -1.03% | 100 |
| Sep 23, 2026 | 129.90 | 129.90 | 126.50 | 126.50 | 126.50 | -4.17% | - |
| Sep 22, 2026 | 130.60 | 132.00 | 130.60 | 132.00 | 132.00 | 1.15% | - |
| Sep 21, 2026 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | -0.38% | - |
| Sep 18, 2026 | 130.80 | 131.00 | 130.80 | 131.00 | 131.00 | 0.31% | - |
| Sep 17, 2026 | 128.80 | 130.60 | 128.80 | 130.60 | 130.60 | 2.11% | - |
| Sep 16, 2026 | 128.10 | 128.10 | 127.90 | 127.90 | 127.90 | - | - |
| Sep 15, 2026 | 129.50 | 129.50 | 127.90 | 127.90 | 127.90 | -1.69% | - |
| Sep 14, 2026 | 129.80 | 130.10 | 129.80 | 130.10 | 130.10 | -0.54% | - |
| Sep 11, 2026 | 131.00 | 131.00 | 130.80 | 130.80 | 130.80 | 0.38% | - |
| Sep 10, 2026 | 132.30 | 132.30 | 130.30 | 130.30 | 130.30 | -1.06% | - |
| Sep 9, 2026 | 132.10 | 132.10 | 131.70 | 131.70 | 131.70 | -0.23% | - |
| Sep 8, 2026 | 131.40 | 132.00 | 131.40 | 132.00 | 132.00 | 0.23% | - |
| Sep 7, 2026 | 130.90 | 131.70 | 130.90 | 131.70 | 131.70 | 0.46% | - |
| Sep 4, 2026 | 131.30 | 131.30 | 131.10 | 131.10 | 131.10 | 2.26% | - |
| Sep 3, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -1.08% | - |
| Sep 2, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.54% | - |
| Sep 1, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - | - |
| Aug 31, 2026 | 131.70 | 131.70 | 130.30 | 130.30 | 130.30 | -1.06% | - |
| Aug 28, 2026 | 132.80 | 132.80 | 131.70 | 131.70 | 131.70 | -0.60% | - |
| Aug 27, 2026 | 132.20 | 132.50 | 132.20 | 132.50 | 132.50 | 1.69% | - |
| Aug 26, 2026 | 130.30 | 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% | - |