Berner Kantonalbank AG (LON:0QM2)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 451.00
+0.50 (0.11%)
Nov 10, 2026, 4:19 PM GMT
LON:0QM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 443.00 | 452.00 | 438.25 | 451.00 | 451.00 | 0.11% | 72 |
| Nov 9, 2026 | 449.50 | 450.50 | 449.50 | 450.50 | 450.50 | 0.06% | 3 |
| Nov 6, 2026 | 452.50 | 456.00 | 450.25 | 450.25 | 450.25 | -0.72% | 68 |
| Nov 5, 2026 | 441.00 | 453.50 | 441.00 | 453.50 | 453.50 | 1.00% | 67 |
| Nov 4, 2026 | 448.50 | 449.00 | 446.00 | 449.00 | 449.00 | 0.45% | 10 |
| Nov 3, 2026 | 440.00 | 448.00 | 436.00 | 447.00 | 447.00 | 1.59% | 160 |
| Nov 2, 2026 | 439.00 | 440.00 | 438.00 | 440.00 | 440.00 | 0.34% | 89 |
| Oct 30, 2026 | 435.00 | 438.50 | 435.00 | 438.50 | 438.50 | 1.74% | 74 |
| Oct 29, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | - |
| Oct 28, 2026 | 431.50 | 431.50 | 426.00 | 431.00 | 431.00 | 0.12% | 9 |
| Oct 27, 2026 | 432.50 | 434.00 | 430.50 | 430.50 | 430.50 | -1.49% | 72 |
| Oct 26, 2026 | 431.00 | 437.00 | 430.50 | 437.00 | 437.00 | 2.10% | 1 |
| Oct 23, 2026 | 428.00 | 428.00 | 426.50 | 428.00 | 428.00 | - | 8 |
| Oct 22, 2026 | 426.00 | 428.00 | 420.00 | 428.00 | 428.00 | 1.12% | 70 |
| Oct 21, 2026 | 418.00 | 424.00 | 418.00 | 423.25 | 423.25 | 0.89% | 37 |
| Oct 20, 2026 | 419.50 | 420.50 | 415.00 | 419.50 | 419.50 | 1.45% | 31 |
| Oct 19, 2026 | 418.50 | 419.50 | 413.50 | 413.50 | 413.50 | -2.93% | - |
| Oct 15, 2026 | 422.00 | 426.00 | 422.00 | 426.00 | 426.00 | - | 193 |
| Oct 14, 2026 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | -0.23% | 72 |
| Oct 13, 2026 | 422.00 | 427.00 | 422.00 | 427.00 | 427.00 | 1.91% | 1 |
| Oct 12, 2026 | 422.50 | 422.50 | 418.00 | 419.00 | 419.00 | -0.36% | 2 |
| Oct 9, 2026 | 420.50 | 421.25 | 420.00 | 420.50 | 420.50 | -0.12% | 373 |
| Oct 8, 2026 | 418.50 | 421.00 | 418.50 | 421.00 | 421.00 | 1.57% | - |
| Oct 7, 2026 | 417.50 | 417.50 | 413.00 | 414.50 | 414.50 | -1.07% | 78 |
| Oct 6, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 3.33% | - |
| Oct 5, 2026 | 410.00 | 410.00 | 405.50 | 405.50 | 405.50 | -0.25% | - |
| Oct 2, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 0.62% | - |
| Oct 1, 2026 | 406.50 | 406.50 | 402.50 | 404.00 | 404.00 | 0.25% | 2 |
| Sep 30, 2026 | 409.00 | 409.00 | 403.00 | 403.00 | 403.00 | -1.10% | 14 |
| Sep 29, 2026 | 414.25 | 415.00 | 407.50 | 407.50 | 407.50 | -1.93% | 33 |
| Sep 28, 2026 | 419.50 | 421.50 | 415.50 | 415.50 | 415.50 | 0.12% | 88 |
| Sep 25, 2026 | 420.50 | 421.50 | 415.00 | 415.00 | 415.00 | 0.12% | 73 |
| Sep 24, 2026 | 406.50 | 415.50 | 406.50 | 414.50 | 414.50 | 1.84% | 43 |
| Sep 23, 2026 | 408.00 | 408.00 | 405.00 | 407.00 | 407.00 | 0.25% | 1 |
| Sep 22, 2026 | 409.00 | 409.00 | 404.50 | 406.00 | 406.00 | 0.62% | 31 |
| Sep 21, 2026 | 402.00 | 403.50 | 402.00 | 403.50 | 403.50 | -0.74% | 120 |
| Sep 18, 2026 | 403.50 | 407.50 | 402.00 | 406.50 | 406.50 | 1.97% | 703 |
| Sep 17, 2026 | 403.00 | 403.00 | 397.75 | 398.65 | 398.65 | -2.30% | 746 |
| Sep 16, 2026 | 410.00 | 410.00 | 403.00 | 408.04 | 408.04 | 1.08% | 430 |
| Sep 15, 2026 | 401.50 | 408.21 | 400.00 | 403.70 | 403.70 | 0.80% | 222 |
| Sep 14, 2026 | 399.00 | 402.00 | 398.00 | 400.50 | 400.50 | 2.03% | 195 |
| Sep 11, 2026 | 392.00 | 393.00 | 391.00 | 392.51 | 392.51 | 0.52% | 341 |
| Sep 10, 2026 | 392.50 | 394.98 | 390.50 | 390.50 | 390.50 | -2.28% | 297 |
| Sep 9, 2026 | 400.50 | 405.50 | 393.50 | 399.60 | 399.60 | -1.27% | 838 |
| Sep 8, 2026 | 407.50 | 407.50 | 403.00 | 404.74 | 404.74 | 0.73% | 592 |
| Sep 7, 2026 | 398.50 | 407.00 | 398.00 | 401.82 | 401.82 | 0.01% | 389 |
| Sep 4, 2026 | 403.50 | 403.50 | 400.35 | 401.79 | 401.79 | -0.06% | 255 |
| Sep 3, 2026 | 399.00 | 404.00 | 399.00 | 402.05 | 402.05 | 1.37% | 309 |
| Sep 2, 2026 | 396.00 | 400.00 | 395.00 | 396.61 | 396.61 | 0.79% | 486 |
| Sep 1, 2026 | 395.50 | 397.50 | 392.50 | 393.50 | 393.50 | 0.80% | 879 |