Berner Kantonalbank AG (LON:0QM2)
London · Delayed Price · Currency is GBP · Price in CHF 381.00
-0.21 (-0.06%)
Jul 21, 2026, 10:47 AM GMT
LON:0QM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 380.00 | 383.50 | 377.00 | 381.21 | 381.21 | -0.50% | 623 |
| Jul 17, 2026 | 379.50 | 389.00 | 379.50 | 383.14 | 383.14 | 1.23% | 162 |
| Jul 16, 2026 | 380.00 | 382.00 | 374.50 | 378.48 | 378.48 | 0.13% | 282 |
| Jul 15, 2026 | 379.50 | 381.50 | 377.00 | 377.99 | 377.99 | -0.11% | 226 |
| Jul 14, 2026 | 381.50 | 381.50 | 375.50 | 378.41 | 378.41 | 0.25% | 183 |
| Jul 13, 2026 | 375.00 | 380.25 | 375.00 | 377.46 | 377.46 | 0.39% | 116 |
| Jul 10, 2026 | 382.75 | 382.75 | 376.00 | 376.01 | 376.01 | -2.93% | 1,430 |
| Jul 9, 2026 | 388.50 | 389.50 | 384.75 | 387.36 | 387.36 | 0.05% | 267 |
| Jul 8, 2026 | 383.50 | 390.50 | 383.50 | 387.16 | 387.16 | 3.87% | 1,275 |
| Jul 7, 2026 | 374.00 | 379.00 | 372.35 | 372.75 | 372.75 | 0.23% | 376 |
| Jul 6, 2026 | 375.00 | 378.00 | 370.00 | 371.90 | 371.90 | -1.22% | 227 |
| Jul 3, 2026 | 377.00 | 378.00 | 369.00 | 376.50 | 376.50 | -0.11% | 542 |
| Jul 2, 2026 | 377.00 | 380.50 | 373.00 | 376.92 | 376.92 | -0.29% | 277 |
| Jul 1, 2026 | 383.50 | 383.50 | 377.50 | 378.00 | 378.00 | -1.43% | 395 |
| Jun 30, 2026 | 377.50 | 383.50 | 377.50 | 383.49 | 383.48 | 2.12% | 420 |
| Jun 29, 2026 | 375.00 | 378.50 | 373.00 | 375.51 | 375.51 | 0.81% | 170 |
| 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 |