BKW AG (VIE:BKW)
Austria · Delayed Price · Currency is EUR 162.60
-0.50 (-0.31%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:BKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 162.00 | 163.10 | 162.00 | 163.10 | 163.10 | 0.49% | - |
| Jun 1, 2026 | 162.60 | 163.30 | 161.30 | 162.30 | 162.30 | 0.06% | - |
| May 29, 2026 | 160.30 | 162.20 | 160.30 | 162.20 | 162.20 | 1.57% | - |
| May 28, 2026 | 160.50 | 160.90 | 159.70 | 159.70 | 159.70 | -0.37% | - |
| May 27, 2026 | 162.20 | 162.60 | 160.30 | 160.30 | 160.30 | -1.96% | - |
| May 26, 2026 | 163.00 | 163.60 | 163.00 | 163.50 | 163.50 | 0.55% | - |
| May 25, 2026 | 164.20 | 164.90 | 162.60 | 162.60 | 162.60 | 0.49% | - |
| May 22, 2026 | 162.80 | 162.80 | 161.80 | 161.80 | 161.80 | -0.49% | - |
| May 21, 2026 | 162.10 | 162.90 | 162.10 | 162.60 | 162.60 | 0.74% | - |
| May 20, 2026 | 162.80 | 162.80 | 161.20 | 161.40 | 161.40 | -1.65% | - |
| May 19, 2026 | 164.40 | 164.70 | 163.20 | 164.10 | 164.10 | 0.55% | 60 |
| May 18, 2026 | 163.00 | 163.20 | 162.10 | 163.20 | 163.20 | -0.18% | - |
| May 15, 2026 | 164.50 | 164.50 | 163.10 | 163.50 | 163.50 | -0.79% | - |
| May 14, 2026 | 164.20 | 164.80 | 164.20 | 164.80 | 164.80 | 0.67% | - |
| May 13, 2026 | 164.10 | 164.40 | 163.70 | 163.70 | 163.70 | -0.30% | - |
| May 12, 2026 | 164.50 | 165.30 | 164.20 | 164.20 | 164.20 | -1.44% | - |
| May 11, 2026 | 165.40 | 166.60 | 165.10 | 166.60 | 166.60 | 0.36% | - |
| May 8, 2026 | 166.60 | 166.60 | 166.00 | 166.00 | 166.00 | -0.84% | - |
| May 7, 2026 | 167.80 | 167.80 | 166.60 | 167.40 | 167.40 | -1.30% | - |
| May 6, 2026 | 169.90 | 169.90 | 169.60 | 169.60 | 169.60 | 0.18% | - |
| May 5, 2026 | 171.00 | 171.00 | 169.30 | 169.30 | 169.30 | -0.18% | - |
| May 4, 2026 | 171.20 | 171.20 | 169.20 | 169.60 | 169.60 | 0.12% | - |
| Apr 30, 2026 | 165.70 | 169.80 | 165.70 | 169.40 | 169.40 | 1.69% | - |
| Apr 29, 2026 | 172.50 | 172.50 | 170.70 | 170.70 | 166.59 | -1.39% | - |
| Apr 28, 2026 | 172.10 | 174.70 | 172.10 | 173.10 | 168.93 | -0.06% | - |
| Apr 27, 2026 | 172.60 | 173.20 | 172.50 | 173.20 | 169.03 | -0.12% | - |
| Apr 24, 2026 | 173.00 | 173.80 | 173.00 | 173.40 | 169.22 | 0.12% | - |
| Apr 23, 2026 | 174.10 | 174.10 | 173.20 | 173.20 | 169.03 | -0.86% | - |
| Apr 22, 2026 | 172.30 | 174.70 | 172.30 | 174.70 | 170.49 | 1.63% | - |
| Apr 21, 2026 | 172.50 | 172.60 | 171.90 | 171.90 | 167.76 | 0.23% | - |
| Apr 20, 2026 | 172.50 | 172.50 | 171.50 | 171.50 | 167.37 | 0.82% | - |
| Apr 17, 2026 | 171.10 | 172.30 | 170.10 | 170.10 | 166.00 | -0.93% | - |
| Apr 16, 2026 | 172.00 | 172.00 | 171.30 | 171.70 | 167.56 | 0.23% | - |
| Apr 15, 2026 | 172.50 | 172.50 | 170.90 | 171.30 | 167.17 | -0.06% | - |
| Apr 14, 2026 | 171.40 | 171.90 | 171.20 | 171.40 | 167.27 | 0.71% | - |
| Apr 13, 2026 | 171.40 | 171.90 | 170.20 | 170.20 | 166.10 | -0.87% | - |
| Apr 10, 2026 | 174.00 | 174.00 | 171.70 | 171.70 | 167.56 | -1.15% | - |
| Apr 9, 2026 | 174.40 | 174.40 | 173.20 | 173.70 | 169.52 | 0.23% | - |
| Apr 8, 2026 | 173.00 | 173.70 | 173.00 | 173.30 | 169.13 | -1.25% | - |
| Apr 7, 2026 | 174.20 | 175.70 | 174.20 | 175.50 | 171.27 | 1.92% | - |
| Apr 2, 2026 | 171.40 | 172.30 | 171.40 | 172.20 | 168.05 | 0.17% | - |
| Apr 1, 2026 | 170.20 | 171.90 | 170.10 | 171.90 | 167.76 | 1.30% | - |
| Mar 31, 2026 | 170.10 | 170.10 | 168.60 | 169.70 | 165.61 | 1.07% | - |
| Mar 30, 2026 | 164.50 | 167.90 | 164.50 | 167.90 | 163.86 | 2.75% | 56 |
| Mar 27, 2026 | 164.50 | 164.50 | 163.20 | 163.40 | 159.46 | -0.97% | - |
| Mar 26, 2026 | 165.40 | 165.40 | 165.00 | 165.00 | 161.03 | -0.66% | - |
| Mar 25, 2026 | 164.80 | 166.10 | 164.80 | 166.10 | 162.10 | 1.40% | - |
| Mar 24, 2026 | 164.00 | 164.30 | 163.70 | 163.80 | 159.85 | -1.15% | - |
| Mar 23, 2026 | 162.30 | 165.70 | 162.30 | 165.70 | 161.71 | -0.24% | - |
| Mar 20, 2026 | 168.10 | 168.90 | 166.10 | 166.10 | 162.10 | -0.89% | - |