Berner Kantonalbank AG (LON:0QM2)
London · Delayed Price · Currency is GBP · Price in CHF 415.00
+0.50 (0.12%)
Sep 25, 2026, 4:18 PM GMT
LON:0QM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 391.00 | 395.00 | 390.00 | 390.37 | 390.37 | -0.79% | 747 |
| Aug 28, 2026 | 392.00 | 397.00 | 390.98 | 393.50 | 393.50 | -0.38% | 368 |
| Aug 27, 2026 | 390.00 | 396.00 | 389.00 | 395.00 | 395.00 | 0.47% | 633 |
| Aug 26, 2026 | 400.00 | 400.00 | 390.00 | 393.16 | 393.16 | -0.05% | 659 |
| Aug 25, 2026 | 390.50 | 399.00 | 390.50 | 393.35 | 393.35 | 1.30% | 199 |
| Aug 24, 2026 | 384.00 | 391.00 | 384.00 | 388.29 | 388.29 | 1.33% | 36 |
| Aug 21, 2026 | 383.00 | 385.50 | 380.50 | 383.19 | 383.19 | 0.37% | 234 |
| Aug 20, 2026 | 382.00 | 384.50 | 379.00 | 381.79 | 381.79 | 1.27% | 263 |
| Aug 19, 2026 | 376.75 | 380.50 | 376.75 | 377.01 | 377.01 | 0.05% | 296 |
| Aug 18, 2026 | 374.25 | 378.50 | 374.25 | 376.83 | 376.83 | 0.51% | 214 |
| Aug 17, 2026 | 373.50 | 377.00 | 371.50 | 374.93 | 374.93 | 0.11% | 117 |
| Aug 14, 2026 | 377.50 | 377.50 | 371.50 | 374.50 | 374.50 | 0.44% | 271 |
| Aug 13, 2026 | 370.50 | 372.87 | 365.00 | 372.87 | 372.87 | 1.02% | 1,223 |
| Aug 12, 2026 | 371.00 | 371.50 | 365.00 | 369.10 | 369.10 | -0.51% | 610 |
| Aug 11, 2026 | 376.50 | 376.50 | 370.00 | 371.01 | 371.01 | -0.86% | 603 |
| Aug 10, 2026 | 380.00 | 380.00 | 372.00 | 374.21 | 374.21 | -1.05% | 747 |
| Aug 7, 2026 | 378.75 | 380.50 | 374.50 | 378.17 | 378.17 | -1.26% | 560 |
| Aug 6, 2026 | 383.50 | 383.50 | 378.00 | 383.00 | 383.00 | 1.36% | 943 |
| Aug 5, 2026 | 378.00 | 380.00 | 376.00 | 377.87 | 377.87 | -0.67% | 667 |
| Aug 4, 2026 | 384.00 | 384.00 | 380.33 | 380.41 | 380.41 | -0.81% | 636 |
| Aug 3, 2026 | 388.00 | 388.00 | 381.99 | 383.50 | 383.50 | -0.26% | 699 |
| Jul 31, 2026 | 387.50 | 387.50 | 381.50 | 384.48 | 384.48 | 0.82% | 980 |
| Jul 30, 2026 | 381.50 | 384.00 | 380.50 | 381.34 | 381.34 | 0.08% | 31,535 |
| Jul 29, 2026 | 386.50 | 386.50 | 381.02 | 381.02 | 381.02 | -0.98% | 580 |
| Jul 28, 2026 | 386.00 | 386.50 | 381.00 | 384.81 | 384.81 | 0.42% | 378 |
| Jul 27, 2026 | 384.00 | 385.00 | 380.00 | 383.22 | 383.22 | 0.20% | 578 |
| Jul 24, 2026 | 383.50 | 383.52 | 380.00 | 382.45 | 382.45 | -0.28% | 188 |
| Jul 23, 2026 | 391.50 | 392.50 | 382.50 | 383.51 | 383.51 | -1.10% | 1,043 |
| Jul 22, 2026 | 386.00 | 392.00 | 385.49 | 387.77 | 387.77 | 1.89% | 684 |
| Jul 21, 2026 | 380.00 | 382.00 | 378.50 | 380.59 | 380.59 | -0.16% | 292 |
| Jul 20, 2026 | 380.00 | 383.50 | 377.00 | 381.21 | 381.21 | -0.50% | 623 |