BKW AG (SWX:BKW)
Switzerland · Delayed Price · Currency is CHF 166.90
+0.50 (0.30%)
Dec 2, 2025, 5:30 PM CET
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 166.40 | 167.70 | 166.00 | 166.40 | - | - | 9,263 |
| Dec 1, 2025 | 167.80 | 167.90 | 166.30 | 166.40 | 166.40 | -0.72% | 61,357 |
| Nov 28, 2025 | 167.40 | 168.10 | 166.40 | 167.60 | 167.60 | -0.18% | 52,450 |
| Nov 27, 2025 | 166.00 | 168.90 | 166.00 | 167.90 | 167.90 | 0.84% | 37,877 |
| Nov 26, 2025 | 166.10 | 167.00 | 165.10 | 166.50 | 166.50 | 0.30% | 33,217 |
| Nov 25, 2025 | 167.50 | 167.50 | 164.50 | 166.00 | 166.00 | -0.48% | 37,305 |
| Nov 24, 2025 | 164.30 | 166.80 | 163.10 | 166.80 | 166.80 | 1.77% | 125,385 |
| Nov 21, 2025 | 164.80 | 165.00 | 162.80 | 163.90 | 163.90 | -0.36% | 39,497 |
| Nov 20, 2025 | 165.10 | 165.80 | 164.10 | 164.50 | 164.50 | 0.30% | 32,512 |
| Nov 19, 2025 | 164.70 | 165.50 | 163.40 | 164.00 | 164.00 | -0.55% | 39,010 |
| Nov 18, 2025 | 165.20 | 165.70 | 163.90 | 164.90 | 164.90 | -1.02% | 46,252 |
| Nov 17, 2025 | 165.70 | 166.90 | 164.70 | 166.60 | 166.60 | 0.73% | 63,452 |
| Nov 14, 2025 | 166.10 | 166.30 | 163.20 | 165.40 | 165.40 | -0.66% | 35,093 |
| Nov 13, 2025 | 167.70 | 168.20 | 165.50 | 166.50 | 166.50 | -0.72% | 66,300 |
| Nov 12, 2025 | 168.70 | 169.80 | 166.80 | 167.70 | 167.70 | -0.18% | 47,332 |
| Nov 11, 2025 | 169.60 | 169.80 | 167.90 | 168.00 | 168.00 | -0.59% | 48,939 |
| Nov 10, 2025 | 169.30 | 170.90 | 168.30 | 169.00 | 169.00 | 1.02% | 75,138 |
| Nov 7, 2025 | 174.00 | 174.10 | 166.30 | 167.30 | 167.30 | -6.22% | 91,573 |
| Nov 6, 2025 | 178.20 | 178.50 | 175.30 | 178.40 | 178.40 | 1.02% | 31,015 |
| Nov 5, 2025 | 178.60 | 179.30 | 176.60 | 176.60 | 176.60 | -0.95% | 53,283 |
| Nov 4, 2025 | 180.70 | 180.70 | 177.40 | 178.30 | 178.30 | -1.82% | 46,322 |
| Nov 3, 2025 | 179.80 | 181.60 | 179.40 | 181.60 | 181.60 | 0.94% | 23,536 |
| Oct 31, 2025 | 180.80 | 181.20 | 179.00 | 179.90 | 179.90 | -0.44% | 25,379 |
| Oct 30, 2025 | 179.20 | 181.10 | 179.20 | 180.70 | 180.70 | 1.06% | 27,773 |
| Oct 29, 2025 | 178.10 | 179.90 | 177.30 | 178.80 | 178.80 | -0.11% | 33,427 |
| Oct 28, 2025 | 182.10 | 182.10 | 178.60 | 179.00 | 179.00 | -1.65% | 51,367 |
| Oct 27, 2025 | 182.90 | 182.90 | 181.80 | 182.00 | 182.00 | -0.49% | 26,337 |
| Oct 24, 2025 | 183.00 | 183.40 | 180.30 | 182.90 | 182.90 | -0.33% | 32,310 |
| Oct 23, 2025 | 181.40 | 183.50 | 180.80 | 183.50 | 183.50 | 1.38% | 49,060 |
| Oct 22, 2025 | 181.20 | 181.80 | 179.80 | 181.00 | 181.00 | 0.06% | 51,014 |
| Oct 21, 2025 | 180.20 | 182.50 | 180.00 | 180.90 | 180.90 | - | 30,605 |
| Oct 20, 2025 | 180.60 | 181.70 | 180.20 | 180.90 | 180.90 | 0.11% | 25,529 |
| Oct 17, 2025 | 182.00 | 182.00 | 178.70 | 180.70 | 180.70 | -0.93% | 52,331 |
| Oct 16, 2025 | 179.60 | 182.40 | 179.50 | 182.40 | 182.40 | 1.67% | 53,060 |
| Oct 15, 2025 | 177.60 | 179.40 | 177.50 | 179.40 | 179.40 | 0.67% | 24,354 |
| Oct 14, 2025 | 176.50 | 178.20 | 176.50 | 178.20 | 178.20 | 0.91% | 32,283 |
| Oct 13, 2025 | 176.80 | 176.80 | 175.60 | 176.60 | 176.60 | 0.74% | 17,198 |
| Oct 10, 2025 | 175.90 | 176.90 | 175.30 | 175.30 | 175.30 | -0.40% | 38,265 |
| Oct 9, 2025 | 176.20 | 177.30 | 175.30 | 176.00 | 176.00 | -0.11% | 49,488 |
| Oct 8, 2025 | 174.40 | 176.20 | 174.00 | 176.20 | 176.20 | 1.21% | 37,960 |
| Oct 7, 2025 | 174.20 | 174.70 | 173.20 | 174.10 | 174.10 | 0.23% | 34,601 |
| Oct 6, 2025 | 171.70 | 173.70 | 171.10 | 173.70 | 173.70 | 1.16% | 31,402 |
| Oct 3, 2025 | 170.50 | 171.90 | 170.50 | 171.70 | 171.70 | 1.12% | 33,130 |
| Oct 2, 2025 | 169.60 | 170.20 | 168.00 | 169.80 | 169.80 | 0.12% | 58,321 |
| Oct 1, 2025 | 170.50 | 171.20 | 168.50 | 169.60 | 169.60 | -0.18% | 38,252 |
| Sep 30, 2025 | 168.50 | 170.30 | 167.90 | 169.90 | 169.90 | 0.77% | 42,616 |
| Sep 29, 2025 | 168.30 | 168.90 | 168.00 | 168.60 | 168.60 | 0.78% | 29,301 |
| Sep 26, 2025 | 167.20 | 169.10 | 167.20 | 167.30 | 167.30 | -0.30% | 33,719 |
| Sep 25, 2025 | 166.70 | 169.20 | 166.40 | 167.80 | 167.80 | 0.36% | 42,223 |
| Sep 24, 2025 | 167.20 | 167.70 | 166.20 | 167.20 | 167.20 | 0.54% | 34,329 |