BKW AG (LON:0QQ0)
London · Delayed Price · Currency is GBP · Price in CHF 138.30
+2.17 (1.59%)
Jul 20, 2026, 4:31 PM GMT
LON:0QQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 136.00 | 136.80 | 135.60 | 135.90 | - | -0.17% | 2,826 |
| 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 |
| 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 |