BKW AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	181.70	183.40	180.60	180.70	180.70	-0.11%	17,495
Aug 13, 2025	181.10	182.60	180.60	180.90	180.90	0.50%	28,856
Aug 12, 2025	180.50	182.40	179.90	180.00	180.00	-0.11%	30,022
Aug 11, 2025	179.80	180.90	179.50	180.20	180.20	0.11%	26,077
Aug 8, 2025	180.60	182.90	180.00	180.00	180.00	0.11%	46,767
Aug 7, 2025	180.60	181.70	179.60	179.80	179.80	-1.05%	41,755
Aug 6, 2025	182.50	182.70	180.40	181.70	181.70	-0.66%	32,545
Aug 5, 2025	184.40	184.40	182.60	182.90	182.90	-0.71%	28,984
Aug 4, 2025	179.30	184.20	179.30	184.20	184.20	1.60%	52,117
Jul 31, 2025	182.10	182.80	181.10	181.30	181.30	-0.17%	32,171
Jul 30, 2025	181.40	182.10	181.00	181.60	181.60	0.39%	18,033
Jul 29, 2025	180.00	181.80	179.40	180.90	180.90	0.28%	22,946
Jul 28, 2025	181.70	182.00	180.40	180.40	180.40	-0.50%	31,598
Jul 25, 2025	180.70	181.30	179.60	181.30	181.30	0.55%	36,448
Jul 24, 2025	177.40	180.50	176.40	180.30	180.30	1.18%	39,692
Jul 23, 2025	182.70	182.70	178.10	178.20	178.20	-2.89%	44,286
Jul 22, 2025	182.70	184.30	182.50	183.50	183.50	0.44%	42,522
Jul 21, 2025	180.50	182.80	180.00	182.70	182.70	1.44%	33,778
Jul 18, 2025	180.70	180.80	179.90	180.10	180.10	0.17%	72,038
Jul 17, 2025	178.70	179.80	177.40	179.80	179.80	0.73%	31,577
Jul 16, 2025	179.20	179.80	177.60	178.50	178.50	0.28%	41,930
Jul 15, 2025	179.80	180.60	176.80	178.00	178.00	-0.73%	59,277
Jul 14, 2025	177.50	179.30	177.10	179.30	179.30	1.13%	25,564
Jul 11, 2025	176.80	177.50	175.90	177.30	177.30	0.23%	35,622
Jul 10, 2025	176.20	177.30	175.50	176.90	176.90	0.63%	37,618
Jul 9, 2025	174.40	177.10	174.00	175.80	175.80	0.92%	49,616
Jul 8, 2025	174.10	175.30	173.60	174.20	174.20	-0.17%	46,446
Jul 7, 2025	174.50	175.60	173.80	174.50	174.50	0.11%	27,295
Jul 4, 2025	173.10	174.90	172.20	174.30	174.30	0.69%	24,489
Jul 3, 2025	172.40	173.60	171.50	173.10	173.10	0.41%	44,413
Jul 2, 2025	174.60	174.90	171.90	172.40	172.40	-0.98%	45,444
Jul 1, 2025	174.30	175.60	173.40	174.10	174.10	0.46%	31,285
Jun 30, 2025	173.80	175.60	173.10	173.30	173.30	0.06%	42,237
Jun 27, 2025	173.10	175.30	172.40	173.20	173.20	0.23%	37,386
Jun 26, 2025	172.00	174.50	172.00	172.80	172.80	0.41%	55,248
Jun 25, 2025	173.10	173.90	172.10	172.10	172.10	-0.69%	38,209
Jun 24, 2025	175.30	175.40	172.80	173.30	173.30	-1.03%	43,012
Jun 23, 2025	171.40	175.70	171.30	175.10	175.10	1.33%	39,815
Jun 20, 2025	171.60	173.10	171.10	172.80	172.80	0.35%	58,496
Jun 19, 2025	170.30	172.30	169.70	172.20	172.20	0.88%	29,411
Jun 18, 2025	171.00	172.70	170.70	170.70	170.70	-0.23%	29,426
Jun 17, 2025	171.50	172.20	169.60	171.10	171.10	-1.04%	48,689
Jun 16, 2025	172.40	173.70	171.10	172.90	172.90	0.23%	34,421
Jun 13, 2025	173.00	173.50	171.70	172.50	172.50	-0.46%	44,463
Jun 12, 2025	173.00	173.30	171.00	173.30	173.30	0.35%	24,365
Jun 11, 2025	171.00	173.00	170.60	172.70	172.70	0.58%	28,894
Jun 10, 2025	172.70	173.20	170.70	171.70	171.70	-0.75%	26,779
Jun 6, 2025	173.00	174.60	172.50	173.00	173.00	0.35%	19,988
Jun 5, 2025	171.70	173.50	170.90	172.40	172.40	-0.12%	31,436
Jun 4, 2025	172.50	174.10	172.00	172.60	172.60	0.17%	33,377