BKW AG (SWX:BKW)
Switzerland · Delayed Price · Currency is CHF 180.90
0.00 (0.00%)
Oct 21, 2025, 5:31 PM CET
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,546 |
| 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% | 53,072 |
| Oct 15, 2025 | 177.60 | 179.40 | 177.50 | 179.40 | 179.40 | 0.67% | 24,415 |
| 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% | 49,508 |
| 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% | 31,493 |
| 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% | 42,686 |
| Sep 29, 2025 | 168.30 | 168.90 | 168.00 | 168.60 | 168.60 | 0.78% | 29,310 |
| Sep 26, 2025 | 167.20 | 169.10 | 167.20 | 167.30 | 167.30 | -0.30% | 33,767 |
| Sep 25, 2025 | 166.70 | 169.20 | 166.40 | 167.80 | 167.80 | 0.36% | 42,254 |
| Sep 24, 2025 | 167.20 | 167.70 | 166.20 | 167.20 | 167.20 | 0.54% | 34,379 |
| Sep 23, 2025 | 165.40 | 166.80 | 165.40 | 166.30 | 166.30 | 0.97% | 42,859 |
| Sep 22, 2025 | 164.00 | 165.60 | 164.00 | 164.70 | 164.70 | 0.67% | 49,552 |
| Sep 19, 2025 | 162.40 | 163.60 | 161.30 | 163.60 | 163.60 | 0.80% | 333,135 |
| Sep 18, 2025 | 163.00 | 163.00 | 160.80 | 162.30 | 162.30 | -0.55% | 51,307 |
| Sep 17, 2025 | 163.10 | 164.70 | 162.70 | 163.20 | 163.20 | -0.67% | 41,139 |
| Sep 16, 2025 | 166.30 | 166.50 | 164.10 | 164.30 | 164.30 | -1.32% | 48,058 |
| Sep 15, 2025 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -0.66% | 44,243 |
| Sep 12, 2025 | 164.50 | 167.60 | 164.50 | 167.60 | 167.60 | 2.20% | 49,318 |
| Sep 11, 2025 | 163.60 | 164.60 | 163.20 | 164.00 | 164.00 | 0.49% | 34,772 |
| Sep 10, 2025 | 163.50 | 164.70 | 163.00 | 163.20 | 163.20 | -0.06% | 33,064 |
| Sep 9, 2025 | 163.50 | 164.60 | 163.30 | 163.30 | 163.30 | 0.18% | 59,592 |
| Sep 8, 2025 | 163.20 | 164.50 | 163.00 | 163.00 | 163.00 | -0.24% | 31,388 |
| Sep 5, 2025 | 163.10 | 163.90 | 162.70 | 163.40 | 163.40 | 0.55% | 41,435 |
| Sep 4, 2025 | 161.80 | 164.20 | 161.80 | 162.50 | 162.50 | 0.87% | 49,951 |
| Sep 3, 2025 | 161.50 | 162.30 | 160.20 | 161.10 | 161.10 | -0.19% | 35,176 |
| Sep 2, 2025 | 163.50 | 163.70 | 161.40 | 161.40 | 161.40 | -1.59% | 43,125 |
| Sep 1, 2025 | 166.50 | 167.00 | 163.70 | 164.00 | 164.00 | -1.56% | 27,030 |
| Aug 29, 2025 | 166.90 | 168.20 | 165.70 | 166.60 | 166.60 | - | 49,202 |
| Aug 28, 2025 | 168.60 | 169.00 | 166.60 | 166.60 | 166.60 | -0.95% | 34,994 |
| Aug 27, 2025 | 168.20 | 169.60 | 168.20 | 168.20 | 168.20 | -0.18% | 39,968 |
| Aug 26, 2025 | 169.20 | 170.70 | 168.50 | 168.50 | 168.50 | -0.59% | 97,561 |
| Aug 25, 2025 | 170.20 | 171.20 | 169.50 | 169.50 | 169.50 | -1.11% | 39,399 |
| Aug 22, 2025 | 170.20 | 172.90 | 170.10 | 171.40 | 171.40 | 1.06% | 48,126 |
| Aug 21, 2025 | 170.60 | 171.90 | 166.50 | 169.60 | 169.60 | -6.09% | 159,679 |
| Aug 20, 2025 | 180.60 | 181.00 | 179.50 | 180.60 | 180.60 | 0.39% | 47,213 |
| Aug 19, 2025 | 178.80 | 179.90 | 178.40 | 179.90 | 179.90 | 0.84% | 53,205 |
| Aug 18, 2025 | 179.50 | 181.20 | 178.20 | 178.40 | 178.40 | -0.22% | 28,256 |
| Aug 15, 2025 | 180.50 | 180.90 | 176.20 | 178.80 | 178.80 | -1.32% | 42,595 |
| Aug 14, 2025 | 181.70 | 183.40 | 180.60 | 181.20 | 181.20 | 0.17% | 41,128 |
| Aug 13, 2025 | 181.10 | 182.60 | 180.60 | 180.90 | 180.90 | 0.50% | 28,856 |