Berner Kantonalbank AG (LON:0QM2)
London · Delayed Price · Currency is GBP · Price in CHF 374.30
+10.30 (2.83%)
Jun 26, 2026, 5:06 PM GMT
LON:0QM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 366.00 | 377.00 | 366.00 | 372.50 | 372.50 | 2.34% | 146 |
| Jun 25, 2026 | 365.25 | 367.00 | 364.00 | 364.00 | 364.00 | 0.74% | 352 |
| Jun 24, 2026 | 365.00 | 367.50 | 360.47 | 361.33 | 361.33 | -0.18% | 7,708 |
| Jun 23, 2026 | 358.00 | 362.00 | 355.00 | 362.00 | 362.00 | 1.69% | 1,463 |
| Jun 22, 2026 | 356.00 | 356.00 | 354.08 | 356.00 | 356.00 | 0.68% | 246 |
| Jun 19, 2026 | 359.00 | 359.00 | 353.58 | 353.58 | 353.58 | -1.17% | 617 |
| Jun 18, 2026 | 363.00 | 363.00 | 357.45 | 357.78 | 357.78 | 0.42% | 315 |
| Jun 17, 2026 | 359.00 | 364.00 | 355.00 | 356.28 | 356.28 | -0.86% | 475 |
| Jun 16, 2026 | 365.00 | 365.00 | 358.00 | 359.37 | 359.37 | 0.10% | 553 |
| Jun 15, 2026 | 366.00 | 367.00 | 356.00 | 359.02 | 359.02 | -0.68% | 916 |
| Jun 12, 2026 | 365.00 | 365.00 | 359.50 | 361.50 | 361.50 | -1.71% | 181 |
| Jun 11, 2026 | 370.50 | 370.50 | 363.50 | 367.79 | 367.79 | -0.19% | 158 |
| Jun 10, 2026 | 372.50 | 372.50 | 367.32 | 368.50 | 368.50 | -0.27% | 372 |
| Jun 9, 2026 | 379.00 | 379.00 | 369.00 | 369.50 | 369.50 | -1.48% | 77 |
| Jun 8, 2026 | 377.00 | 384.25 | 375.00 | 375.06 | 375.06 | -0.54% | 958 |
| Jun 5, 2026 | 380.00 | 380.00 | 376.50 | 377.10 | 377.10 | -0.37% | 131 |
| Jun 4, 2026 | 381.50 | 384.00 | 378.50 | 378.50 | 378.50 | -1.71% | 1,076 |
| Jun 3, 2026 | 385.50 | 387.50 | 382.50 | 385.07 | 385.07 | 0.29% | 200 |
| Jun 2, 2026 | 378.00 | 386.50 | 375.00 | 383.94 | 383.94 | 1.57% | 290 |
| Jun 1, 2026 | 379.50 | 380.50 | 376.74 | 378.02 | 378.02 | -0.39% | 300 |
| May 29, 2026 | 372.50 | 379.50 | 372.25 | 379.50 | 379.50 | 1.16% | 549 |
| May 28, 2026 | 374.50 | 378.00 | 370.50 | 375.13 | 375.13 | 2.40% | 438 |
| May 27, 2026 | 366.50 | 372.00 | 362.50 | 366.33 | 366.33 | 0.87% | 494 |
| May 26, 2026 | 360.00 | 366.00 | 360.00 | 363.16 | 363.16 | 1.06% | 290 |
| May 22, 2026 | 372.00 | 372.00 | 357.00 | 359.35 | 359.35 | -3.30% | 1,023 |
| May 21, 2026 | 370.50 | 374.00 | 370.00 | 371.62 | 371.62 | 0.30% | 944 |
| May 20, 2026 | 366.00 | 370.50 | 363.50 | 370.50 | 370.50 | 1.90% | 38,850 |
| May 19, 2026 | 365.00 | 366.00 | 360.00 | 363.58 | 363.58 | -0.60% | 654 |
| May 18, 2026 | 372.00 | 372.00 | 365.00 | 365.80 | 365.80 | -1.62% | 622 |
| May 15, 2026 | 371.00 | 373.00 | 367.50 | 371.82 | 371.82 | 0.71% | 1,173 |
| May 13, 2026 | 384.00 | 385.00 | 377.01 | 379.99 | 369.19 | -0.79% | 467 |
| May 12, 2026 | 385.50 | 386.00 | 379.50 | 383.00 | 372.11 | -1.29% | 1,332 |
| May 11, 2026 | 391.00 | 392.00 | 386.00 | 388.00 | 376.97 | -0.39% | 42,687 |
| May 8, 2026 | 395.00 | 395.00 | 387.50 | 389.50 | 378.43 | -0.72% | 480 |
| May 7, 2026 | 400.00 | 400.00 | 390.30 | 392.33 | 381.18 | -1.35% | 658 |
| May 6, 2026 | 399.00 | 400.50 | 396.00 | 397.72 | 386.41 | -0.11% | 874 |
| May 5, 2026 | 401.00 | 404.00 | 395.50 | 398.17 | 386.85 | -0.33% | 1,133 |
| May 4, 2026 | 404.00 | 406.50 | 399.50 | 399.50 | 388.15 | -1.44% | 564 |
| Apr 30, 2026 | 406.00 | 408.00 | 404.00 | 405.33 | 393.81 | -1.07% | 117 |
| Apr 29, 2026 | 415.00 | 415.00 | 407.50 | 409.71 | 398.06 | -0.80% | 184 |
| Apr 28, 2026 | 402.50 | 413.50 | 402.50 | 413.00 | 401.26 | 2.62% | 16,045 |
| Apr 27, 2026 | 406.00 | 406.00 | 401.50 | 402.47 | 391.03 | - | 299 |
| Apr 24, 2026 | 398.50 | 406.00 | 398.00 | 402.46 | 391.02 | 1.21% | 74 |
| Apr 23, 2026 | 393.00 | 399.00 | 393.00 | 397.63 | 386.33 | 0.97% | 178 |
| Apr 22, 2026 | 394.00 | 396.50 | 392.25 | 393.83 | 382.63 | 0.98% | 96 |
| Apr 21, 2026 | 389.00 | 396.50 | 389.00 | 390.01 | 378.92 | -0.25% | 520 |
| Apr 20, 2026 | 395.00 | 397.00 | 384.50 | 391.00 | 379.89 | -1.70% | 7,514 |
| Apr 17, 2026 | 415.00 | 415.00 | 392.50 | 397.76 | 386.46 | -2.75% | 1,166 |
| Apr 16, 2026 | 423.00 | 423.00 | 407.50 | 409.00 | 397.38 | -2.82% | 317 |
| Apr 15, 2026 | 429.00 | 429.00 | 418.50 | 420.88 | 408.92 | -1.46% | 416 |