BKW AG (LON:0QQ0)
London · Delayed Price · Currency is GBP · Price in CHF 130.40
-1.13 (-0.86%)
Aug 12, 2026, 4:30 PM GMT
LON:0QQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 131.90 | 132.10 | 131.30 | 131.53 | 131.53 | -0.11% | 4,481 |
| Aug 10, 2026 | 131.80 | 132.20 | 131.30 | 131.68 | 131.68 | 0.07% | 7,911 |
| Aug 7, 2026 | 132.90 | 132.90 | 131.58 | 131.59 | 131.59 | -0.92% | 10,116 |
| Aug 6, 2026 | 132.00 | 133.60 | 132.00 | 132.81 | 132.81 | 0.43% | 31,367 |
| Aug 5, 2026 | 134.20 | 134.20 | 131.40 | 132.24 | 132.24 | -0.79% | 24,400 |
| Aug 4, 2026 | 134.50 | 134.80 | 132.40 | 133.29 | 133.29 | -0.77% | 16,107 |
| Aug 3, 2026 | 133.10 | 134.90 | 133.10 | 134.33 | 134.33 | 0.30% | 10,237 |
| Jul 31, 2026 | 134.50 | 135.10 | 133.20 | 133.93 | 133.93 | -0.60% | 28,010 |
| Jul 30, 2026 | 135.50 | 136.50 | 134.28 | 134.73 | 134.73 | 0.19% | 42,303 |
| Jul 29, 2026 | 135.00 | 135.30 | 134.25 | 134.48 | 134.48 | -0.59% | 11,050 |
| Jul 28, 2026 | 137.10 | 137.10 | 134.80 | 135.27 | 135.27 | -0.37% | 9,585 |
| Jul 27, 2026 | 136.50 | 136.70 | 135.30 | 135.78 | 135.78 | -0.24% | 8,634 |
| Jul 24, 2026 | 137.20 | 137.20 | 135.90 | 136.10 | 136.10 | -0.22% | 19,718 |
| Jul 23, 2026 | 138.90 | 139.40 | 135.79 | 136.40 | 136.40 | -1.71% | 23,754 |
| Jul 22, 2026 | 139.00 | 139.40 | 137.71 | 138.77 | 138.77 | 1.07% | 4,613 |
| Jul 21, 2026 | 138.60 | 138.60 | 135.48 | 137.30 | 137.30 | -0.74% | 8,912 |
| Jul 20, 2026 | 136.00 | 138.33 | 135.60 | 138.32 | 138.32 | 1.61% | 18,236 |
| Jul 17, 2026 | 135.00 | 137.10 | 135.00 | 136.13 | 136.13 | 1.07% | 13,680 |
| Jul 16, 2026 | 137.90 | 137.90 | 134.58 | 134.68 | 134.68 | -0.24% | 13,084 |
| Jul 15, 2026 | 135.00 | 137.30 | 134.30 | 135.00 | 135.00 | 0.13% | 6,688 |
| Jul 14, 2026 | 134.60 | 135.70 | 133.60 | 134.83 | 134.83 | 0.85% | 26,196 |
| Jul 13, 2026 | 132.60 | 134.40 | 132.60 | 133.69 | 133.69 | 1.20% | 3,962 |
| Jul 10, 2026 | 132.10 | 132.51 | 131.60 | 132.11 | 132.11 | 0.16% | 7,894 |
| Jul 9, 2026 | 132.10 | 132.40 | 130.90 | 131.90 | 131.90 | 0.99% | 10,388 |
| Jul 8, 2026 | 131.20 | 132.10 | 130.20 | 130.60 | 130.60 | -0.46% | 7,911 |
| Jul 7, 2026 | 133.40 | 133.40 | 131.10 | 131.21 | 131.20 | -0.06% | 6,188 |
| Jul 6, 2026 | 133.60 | 133.60 | 130.40 | 131.28 | 131.28 | -1.16% | 17,131 |
| Jul 3, 2026 | 134.05 | 134.10 | 132.20 | 132.82 | 132.82 | -1.12% | 96,589 |
| Jul 2, 2026 | 133.00 | 135.10 | 132.70 | 134.32 | 134.32 | 1.52% | 29,933 |
| Jul 1, 2026 | 135.40 | 135.40 | 131.00 | 132.31 | 132.31 | -2.95% | 117,547 |
| Jun 30, 2026 | 136.50 | 137.00 | 135.80 | 136.33 | 136.33 | 0.04% | 14,175 |
| Jun 29, 2026 | 138.00 | 138.00 | 136.09 | 136.28 | 136.28 | -0.96% | 18,093 |
| Jun 26, 2026 | 138.60 | 139.10 | 137.58 | 137.60 | 137.60 | -0.15% | 7,208 |
| Jun 25, 2026 | 137.00 | 139.00 | 136.30 | 137.81 | 137.81 | 1.18% | 53,525 |
| Jun 24, 2026 | 137.40 | 137.70 | 135.30 | 136.20 | 136.20 | -0.70% | 8,026 |
| Jun 23, 2026 | 135.60 | 137.70 | 135.50 | 137.16 | 137.16 | 1.52% | 14,680 |
| Jun 22, 2026 | 135.80 | 136.00 | 134.80 | 135.11 | 135.11 | - | 15,138 |
| Jun 19, 2026 | 137.00 | 137.00 | 135.00 | 135.11 | 135.11 | -1.67% | 11,642 |
| Jun 18, 2026 | 137.80 | 137.80 | 134.50 | 137.40 | 137.40 | 0.09% | 16,563 |
| Jun 17, 2026 | 137.10 | 138.11 | 135.30 | 137.28 | 137.28 | 0.15% | 51,251 |
| Jun 16, 2026 | 140.00 | 140.00 | 136.09 | 137.08 | 137.08 | -0.11% | 43,603 |
| Jun 15, 2026 | 139.80 | 140.30 | 135.50 | 137.24 | 137.24 | -1.25% | 7,511 |
| Jun 12, 2026 | 141.00 | 141.00 | 138.30 | 138.98 | 138.98 | -0.39% | 30,493 |
| Jun 11, 2026 | 140.00 | 140.60 | 138.90 | 139.52 | 139.52 | -2.04% | 23,923 |
| Jun 10, 2026 | 144.90 | 145.30 | 140.00 | 142.43 | 142.43 | -1.71% | 13,518 |
| Jun 9, 2026 | 144.00 | 145.60 | 143.50 | 144.90 | 144.90 | 0.35% | 10,690 |
| Jun 8, 2026 | 147.10 | 148.00 | 143.20 | 144.40 | 144.40 | -1.90% | 26,555 |
| Jun 5, 2026 | 147.20 | 147.80 | 146.30 | 147.20 | 147.20 | 0.12% | 55,197 |
| Jun 4, 2026 | 147.15 | 149.00 | 146.55 | 147.02 | 147.02 | -0.39% | 17,855 |
| Jun 3, 2026 | 149.00 | 149.90 | 147.50 | 147.60 | 147.60 | -0.67% | 7,774 |