BKW AG (LON:0QQ0)
London · Delayed Price · Currency is GBP · Price in CHF 138.48
+0.66 (0.48%)
Jun 26, 2026, 5:12 PM GMT
LON:0QQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 148.10 | 149.40 | 148.00 | 148.60 | 148.60 | 0.27% | 4,082 |
| Jun 1, 2026 | 148.00 | 149.50 | 147.20 | 148.20 | 148.20 | 0.14% | 81,844 |
| May 29, 2026 | 146.70 | 148.00 | 145.90 | 148.00 | 148.00 | 0.98% | 45,141 |
| May 28, 2026 | 147.60 | 147.60 | 146.00 | 146.57 | 146.57 | 0.03% | 8,097 |
| May 27, 2026 | 149.40 | 149.40 | 146.50 | 146.53 | 146.53 | -1.74% | 11,832 |
| May 26, 2026 | 148.90 | 150.10 | 148.90 | 149.13 | 149.13 | 0.73% | 91,338 |
| May 22, 2026 | 148.40 | 148.90 | 147.20 | 148.05 | 148.05 | -0.41% | 27,225 |
| May 21, 2026 | 148.00 | 149.90 | 147.30 | 148.66 | 148.66 | 0.58% | 5,687 |
| May 20, 2026 | 149.50 | 149.60 | 146.90 | 147.80 | 147.80 | -1.83% | 25,717 |
| May 19, 2026 | 150.20 | 151.00 | 149.47 | 150.56 | 150.55 | 0.73% | 7,465 |
| May 18, 2026 | 149.30 | 149.90 | 148.10 | 149.46 | 149.46 | -0.16% | 30,808 |
| May 15, 2026 | 151.20 | 151.30 | 148.50 | 149.70 | 149.70 | 0.34% | 87,016 |
| May 14, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.14% | 112,538 |
| May 13, 2026 | 151.50 | 151.50 | 149.20 | 149.41 | 149.41 | -0.98% | 65,291 |
| May 12, 2026 | 151.50 | 151.90 | 149.20 | 150.90 | 150.90 | -0.37% | 13,985 |
| May 11, 2026 | 150.70 | 152.90 | 150.70 | 151.46 | 151.46 | -0.30% | 181,542 |
| May 8, 2026 | 153.00 | 153.00 | 150.90 | 151.92 | 151.92 | -0.67% | 13,783 |
| May 7, 2026 | 153.50 | 154.50 | 152.19 | 152.95 | 152.95 | -1.93% | 22,289 |
| May 6, 2026 | 156.00 | 157.05 | 154.20 | 155.97 | 155.97 | 0.57% | 35,909 |
| May 5, 2026 | 156.70 | 156.70 | 154.40 | 155.08 | 155.08 | -0.34% | 7,571 |
| May 4, 2026 | 156.90 | 156.90 | 155.10 | 155.62 | 155.62 | -0.29% | 57,621 |
| Apr 30, 2026 | 153.40 | 157.00 | 153.20 | 156.06 | 156.06 | 1.54% | 9,902 |
| Apr 29, 2026 | 160.80 | 160.80 | 156.28 | 157.51 | 153.69 | -1.41% | 26,564 |
| Apr 28, 2026 | 159.50 | 161.40 | 159.50 | 159.76 | 155.89 | 0.14% | 3,849 |
| Apr 27, 2026 | 158.70 | 160.00 | 158.70 | 159.53 | 155.66 | -0.03% | 19,006 |
| Apr 24, 2026 | 160.50 | 160.50 | 158.90 | 159.57 | 155.71 | -0.02% | 5,235 |
| Apr 23, 2026 | 159.20 | 159.60 | 158.60 | 159.60 | 155.73 | -0.14% | 10,432 |
| Apr 22, 2026 | 158.50 | 160.70 | 157.90 | 159.82 | 155.95 | 1.15% | 35,618 |
| Apr 21, 2026 | 158.00 | 158.60 | 157.20 | 158.00 | 154.17 | 0.45% | 38,351 |
| Apr 20, 2026 | 158.00 | 158.60 | 156.30 | 157.30 | 153.49 | -0.14% | 36,609 |
| Apr 17, 2026 | 158.30 | 159.10 | 155.20 | 157.52 | 153.70 | -0.62% | 18,511 |
| Apr 16, 2026 | 158.90 | 158.90 | 157.70 | 158.50 | 154.66 | 0.13% | 30,652 |