BKW AG (SWX:BKW)
Switzerland · Delayed Price · Currency is CHF 163.40
+0.90 (0.55%)
Sep 5, 2025, 5:30 PM CET
BKW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |