Berner Kantonalbank AG (LON:0QM2)
London · Delayed Price · Currency is GBP · Price in CHF 397.06
-2.39 (-0.60%)
At close: Mar 27, 2026
LON:0QM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 400.00 | 400.00 | 392.00 | 397.06 | 397.06 | -0.60% | 16,855 |
| Mar 26, 2026 | 393.25 | 402.50 | 392.50 | 399.44 | 399.44 | -0.85% | 32,158 |
| Mar 25, 2026 | 406.75 | 410.00 | 401.75 | 402.87 | 402.87 | 0.38% | 1,266 |
| Mar 24, 2026 | 397.50 | 409.00 | 394.01 | 401.34 | 401.34 | 5.06% | 96,645 |
| Mar 23, 2026 | 382.50 | 396.50 | 375.00 | 382.01 | 382.01 | -0.26% | 1,026 |
| Mar 20, 2026 | 386.00 | 390.00 | 380.50 | 383.01 | 383.01 | -3.52% | 39,027 |
| Mar 19, 2026 | 390.00 | 398.50 | 385.00 | 397.00 | 397.00 | 0.12% | 798 |
| Mar 18, 2026 | 396.50 | 399.50 | 394.42 | 396.51 | 396.51 | 1.04% | 732 |
| Mar 17, 2026 | 395.00 | 395.50 | 388.50 | 392.43 | 392.43 | -0.02% | 3,052 |
| Mar 16, 2026 | 392.00 | 396.00 | 389.50 | 392.51 | 392.51 | 1.03% | 1,151 |
| Mar 13, 2026 | 385.00 | 390.50 | 385.00 | 388.51 | 388.51 | 0.90% | 1,336 |
| Mar 12, 2026 | 386.50 | 387.00 | 381.50 | 385.04 | 385.04 | -0.22% | 32,899 |
| Mar 11, 2026 | 386.00 | 387.50 | 384.79 | 385.87 | 385.87 | -1.53% | 425 |
| Mar 10, 2026 | 387.00 | 397.00 | 386.99 | 391.86 | 391.86 | 1.55% | 33,497 |
| Mar 9, 2026 | 383.00 | 387.00 | 380.00 | 385.87 | 385.86 | 1.21% | 621 |
| Mar 6, 2026 | 380.00 | 383.54 | 380.00 | 381.26 | 381.26 | - | 708 |
| Mar 5, 2026 | 380.50 | 385.00 | 378.50 | 381.26 | 381.26 | 1.37% | 1,463 |
| Mar 4, 2026 | 368.50 | 380.50 | 368.50 | 376.10 | 376.10 | 1.78% | 450 |
| Mar 3, 2026 | 367.50 | 373.00 | 367.50 | 369.51 | 369.51 | -1.73% | 3,238 |
| Mar 2, 2026 | 366.50 | 378.00 | 364.00 | 376.00 | 376.00 | 1.75% | 838 |
| Feb 27, 2026 | 372.00 | 374.50 | 368.00 | 369.52 | 369.52 | 0.14% | 2,878 |
| Feb 26, 2026 | 368.00 | 373.00 | 366.50 | 369.01 | 369.01 | 0.54% | 591 |
| Feb 25, 2026 | 364.00 | 369.50 | 363.50 | 367.01 | 367.01 | 1.28% | 329 |
| Feb 24, 2026 | 360.00 | 365.00 | 357.00 | 362.36 | 362.36 | 0.84% | 996 |
| Feb 23, 2026 | 360.00 | 363.50 | 358.00 | 359.34 | 359.34 | 1.92% | 1,113 |
| Feb 20, 2026 | 347.50 | 358.00 | 347.50 | 352.56 | 352.56 | -0.14% | 714 |
| Feb 19, 2026 | 351.00 | 354.50 | 350.00 | 353.04 | 353.04 | 1.90% | 572 |
| Feb 18, 2026 | 341.50 | 348.00 | 341.50 | 346.45 | 346.45 | 2.35% | 179 |
| Feb 17, 2026 | 337.50 | 338.50 | 336.00 | 338.50 | 338.50 | 0.22% | 46 |
| Feb 16, 2026 | 335.50 | 339.00 | 334.50 | 337.76 | 337.76 | 0.71% | 82 |
| Feb 13, 2026 | 334.00 | 337.00 | 333.00 | 335.38 | 335.38 | 0.63% | 280 |
| Feb 12, 2026 | 335.00 | 335.00 | 331.00 | 333.27 | 333.27 | 0.15% | 142 |
| Feb 11, 2026 | 336.00 | 336.00 | 332.00 | 332.76 | 332.76 | -0.90% | 201 |
| Feb 10, 2026 | 337.00 | 337.00 | 334.43 | 335.79 | 335.79 | 0.21% | 342 |
| Feb 9, 2026 | 338.00 | 338.00 | 334.50 | 335.07 | 335.07 | 0.03% | 247 |
| Feb 6, 2026 | 329.50 | 335.00 | 329.50 | 334.99 | 334.99 | 1.86% | 495 |
| Feb 5, 2026 | 328.00 | 331.00 | 326.50 | 328.88 | 328.88 | 0.83% | 119 |
| Feb 4, 2026 | 328.00 | 328.00 | 325.50 | 326.17 | 326.17 | 0.12% | 414 |
| Feb 3, 2026 | 330.00 | 330.00 | 325.76 | 325.80 | 325.80 | -0.53% | 20,223 |
| Feb 2, 2026 | 323.00 | 328.00 | 323.00 | 327.53 | 327.53 | 1.12% | 235 |
| Jan 30, 2026 | 319.50 | 326.00 | 319.50 | 323.91 | 323.91 | 2.03% | 546 |
| Jan 29, 2026 | 325.00 | 325.00 | 315.00 | 317.48 | 317.48 | -3.06% | 723 |
| Jan 28, 2026 | 330.00 | 331.00 | 326.50 | 327.51 | 327.50 | -0.64% | 556 |
| Jan 27, 2026 | 327.50 | 331.50 | 327.50 | 329.61 | 329.61 | 0.74% | 276 |
| Jan 26, 2026 | 332.00 | 332.00 | 325.50 | 327.19 | 327.19 | -0.34% | 567 |
| Jan 23, 2026 | 331.50 | 331.50 | 327.00 | 328.31 | 328.31 | -0.42% | 778 |
| Jan 22, 2026 | 332.00 | 332.00 | 328.50 | 329.70 | 329.70 | -0.36% | 281 |
| Jan 21, 2026 | 327.00 | 332.50 | 327.00 | 330.88 | 330.88 | 1.03% | 235 |
| Jan 20, 2026 | 328.50 | 330.00 | 326.50 | 327.50 | 327.50 | 0.22% | 20,215 |
| Jan 19, 2026 | 328.00 | 330.00 | 326.77 | 326.77 | 326.77 | 0.08% | 37 |