Berner Kantonalbank AG (LON:0QM2)
London · Delayed Price · Currency is GBP · Price in CHF 379.99
-3.01 (-0.79%)
May 13, 2026, 5:09 PM GMT
LON:0QM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 384.00 | 385.00 | 377.01 | 379.99 | 379.99 | -0.79% | 467 |
| May 12, 2026 | 385.50 | 386.00 | 379.50 | 383.00 | 383.00 | -1.29% | 1,332 |
| May 11, 2026 | 391.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.39% | 42,687 |
| May 8, 2026 | 395.00 | 395.00 | 387.50 | 389.50 | 389.50 | -0.72% | 480 |
| May 7, 2026 | 400.00 | 400.00 | 390.30 | 392.33 | 392.33 | -1.35% | 658 |
| May 6, 2026 | 399.00 | 400.50 | 396.00 | 397.72 | 397.72 | -0.11% | 874 |
| May 5, 2026 | 401.00 | 404.00 | 395.50 | 398.17 | 398.17 | -0.33% | 1,133 |
| May 4, 2026 | 404.00 | 406.50 | 399.50 | 399.50 | 399.50 | -1.44% | 564 |
| Apr 30, 2026 | 406.00 | 408.00 | 404.00 | 405.33 | 405.33 | -1.07% | 117 |
| Apr 29, 2026 | 415.00 | 415.00 | 407.50 | 409.71 | 409.71 | -0.80% | 184 |
| Apr 28, 2026 | 402.50 | 413.50 | 402.50 | 413.00 | 413.00 | 2.62% | 16,045 |
| Apr 27, 2026 | 406.00 | 406.00 | 401.50 | 402.47 | 402.47 | - | 299 |
| Apr 24, 2026 | 398.50 | 406.00 | 398.00 | 402.46 | 402.46 | 1.21% | 74 |
| Apr 23, 2026 | 393.00 | 399.00 | 393.00 | 397.63 | 397.63 | 0.97% | 178 |
| Apr 22, 2026 | 394.00 | 396.50 | 392.25 | 393.83 | 393.83 | 0.98% | 96 |
| Apr 21, 2026 | 389.00 | 396.50 | 389.00 | 390.01 | 390.01 | -0.25% | 520 |
| Apr 20, 2026 | 395.00 | 397.00 | 384.50 | 391.00 | 391.00 | -1.70% | 7,514 |
| Apr 17, 2026 | 415.00 | 415.00 | 392.50 | 397.76 | 397.76 | -2.75% | 1,166 |
| Apr 16, 2026 | 423.00 | 423.00 | 407.50 | 409.00 | 409.00 | -2.82% | 317 |
| Apr 15, 2026 | 429.00 | 429.00 | 418.50 | 420.88 | 420.88 | -1.46% | 416 |
| Apr 14, 2026 | 428.50 | 429.00 | 424.00 | 427.11 | 427.11 | 0.26% | 270 |
| Apr 13, 2026 | 421.00 | 427.50 | 420.00 | 426.00 | 426.00 | 1.43% | 244 |
| Apr 10, 2026 | 420.50 | 420.50 | 418.00 | 420.00 | 420.00 | 1.33% | 187 |
| Apr 9, 2026 | 414.00 | 417.00 | 413.50 | 414.51 | 414.51 | 1.35% | 1,135 |
| Apr 8, 2026 | 414.00 | 414.00 | 408.50 | 409.00 | 409.00 | 0.06% | 1,144 |
| Apr 7, 2026 | 409.50 | 416.50 | 408.50 | 408.75 | 408.75 | 0.80% | 224 |
| Apr 2, 2026 | 404.00 | 410.00 | 404.00 | 405.51 | 405.51 | 1.31% | 351 |
| Apr 1, 2026 | 402.00 | 406.00 | 396.50 | 400.25 | 400.25 | 0.29% | 18,984 |
| Mar 31, 2026 | 398.50 | 400.00 | 395.00 | 399.07 | 399.07 | 1.41% | 17,410 |
| Mar 30, 2026 | 399.00 | 399.00 | 391.50 | 393.51 | 393.51 | -0.89% | 392 |
| 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 |