Advertisement
BELIMO Holding AG (BEANZ.XC)
Cboe UK - Cboe UK Real Time Price. Currency in CHF
Follow
At close: 03:19PM GMT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 570.50 | 577.50 | 570.50 | 576.00 | 576.00 | 1,524 |
| Oct 24, 2024 | 578.00 | 578.00 | 572.50 | 574.00 | 574.00 | 2,206 |
| Oct 23, 2024 | 576.50 | 579.50 | 571.00 | 575.75 | 575.75 | 4,416 |
| Oct 22, 2024 | 578.50 | 578.50 | 572.50 | 576.00 | 576.00 | 3,163 |
| Oct 21, 2024 | 576.00 | 582.00 | 576.00 | 580.00 | 580.00 | 3,146 |
| Oct 18, 2024 | 583.50 | 585.00 | 575.00 | 575.50 | 575.50 | 4,899 |
| Oct 17, 2024 | 576.50 | 585.50 | 576.50 | 582.00 | 582.00 | 2,532 |
| Oct 16, 2024 | 577.50 | 579.00 | 572.00 | 576.50 | 576.50 | 5,081 |
| Oct 15, 2024 | 591.50 | 595.00 | 580.50 | 581.50 | 581.50 | 7,509 |
| Oct 14, 2024 | 590.00 | 593.00 | 586.00 | 586.50 | 586.50 | 4,186 |
| Oct 11, 2024 | 583.50 | 592.00 | 583.50 | 588.50 | 588.50 | 3,412 |
| Oct 10, 2024 | 591.00 | 591.50 | 573.25 | 584.00 | 584.00 | 6,750 |
| Oct 09, 2024 | 592.50 | 593.50 | 590.00 | 591.50 | 591.50 | 4,894 |
| Oct 08, 2024 | 590.50 | 593.00 | 588.50 | 590.50 | 590.50 | 4,549 |
| Oct 07, 2024 | 603.00 | 603.00 | 593.00 | 593.50 | 593.50 | 2,315 |
| Oct 04, 2024 | 604.50 | 606.00 | 600.00 | 602.00 | 602.00 | 3,373 |
| Oct 03, 2024 | 611.50 | 612.00 | 604.00 | 605.00 | 605.00 | 2,283 |
| Oct 02, 2024 | 610.00 | 612.00 | 607.50 | 611.50 | 611.50 | 4,682 |
| Oct 01, 2024 | 607.00 | 614.00 | 603.50 | 607.50 | 607.50 | 4,102 |
| Sep 30, 2024 | 602.00 | 607.50 | 600.00 | 604.50 | 604.50 | 2,384 |
| Sep 27, 2024 | 607.00 | 607.00 | 594.25 | 603.00 | 603.00 | 4,350 |
| Sep 26, 2024 | 608.50 | 614.50 | 602.00 | 605.00 | 605.00 | 4,260 |
| Sep 25, 2024 | 595.00 | 607.00 | 595.00 | 600.50 | 600.50 | 4,902 |
| Sep 24, 2024 | 590.00 | 594.00 | 584.50 | 594.00 | 594.00 | 6,720 |
| Sep 23, 2024 | 579.50 | 589.00 | 579.50 | 585.00 | 585.00 | 2,826 |
| Sep 20, 2024 | 581.50 | 585.50 | 578.00 | 584.00 | 584.00 | 3,320 |
| Sep 19, 2024 | 585.50 | 586.50 | 577.50 | 585.00 | 585.00 | 3,979 |
| Sep 18, 2024 | 581.00 | 582.50 | 575.50 | 581.00 | 581.00 | 4,492 |
| Sep 17, 2024 | 588.50 | 589.50 | 578.50 | 583.00 | 583.00 | 4,567 |
| Sep 16, 2024 | 587.50 | 591.00 | 585.50 | 589.50 | 589.50 | 2,470 |
| Sep 13, 2024 | 589.00 | 593.50 | 586.75 | 587.50 | 587.50 | 3,959 |
| Sep 12, 2024 | 586.50 | 592.00 | 586.00 | 589.00 | 589.00 | 4,052 |
| Sep 11, 2024 | 577.50 | 585.00 | 577.50 | 580.50 | 580.50 | 4,333 |
| Sep 10, 2024 | 575.50 | 582.00 | 570.50 | 574.00 | 574.00 | 3,701 |
| Sep 09, 2024 | 549.00 | 575.25 | 549.00 | 570.50 | 570.50 | 5,426 |
| Sep 06, 2024 | 553.50 | 561.50 | 547.50 | 547.50 | 547.50 | 6,477 |
| Sep 05, 2024 | 555.00 | 564.50 | 549.00 | 553.00 | 553.00 | 6,056 |
| Sep 04, 2024 | 559.50 | 570.00 | 559.50 | 569.50 | 569.50 | 3,767 |
| Sep 03, 2024 | 562.50 | 578.00 | 562.50 | 566.00 | 566.00 | 2,919 |
| Sep 02, 2024 | 568.00 | 572.00 | 558.00 | 570.50 | 570.50 | 3,132 |
| Aug 30, 2024 | 564.00 | 573.50 | 563.00 | 572.00 | 572.00 | 1,472 |
| Aug 29, 2024 | 558.50 | 566.00 | 558.50 | 564.50 | 564.50 | 2,054 |
| Aug 28, 2024 | 554.00 | 561.50 | 551.00 | 559.50 | 559.50 | 1,339 |
| Aug 27, 2024 | 556.50 | 557.50 | 550.00 | 554.50 | 554.50 | 2,704 |
| Aug 23, 2024 | 551.00 | 559.00 | 548.50 | 558.00 | 558.00 | 2,268 |
| Aug 22, 2024 | 548.50 | 557.50 | 548.00 | 553.50 | 553.50 | 1,955 |
| Aug 21, 2024 | 552.00 | 552.50 | 547.00 | 550.00 | 550.00 | 3,505 |
| Aug 20, 2024 | 546.50 | 554.00 | 545.50 | 550.00 | 550.00 | 2,086 |
| Aug 19, 2024 | 542.00 | 553.00 | 538.00 | 545.50 | 545.50 | 2,522 |
| Aug 16, 2024 | 546.50 | 552.50 | 540.00 | 543.50 | 543.50 | 2,543 |
| Aug 15, 2024 | 545.50 | 548.50 | 535.00 | 544.00 | 544.00 | 2,095 |
| Aug 14, 2024 | 530.00 | 547.00 | 528.00 | 545.50 | 545.50 | 4,163 |
| Aug 13, 2024 | 519.50 | 528.00 | 516.50 | 527.00 | 527.00 | 3,217 |
| Aug 12, 2024 | 520.00 | 521.50 | 514.50 | 516.00 | 516.00 | 1,324 |
| Aug 09, 2024 | 514.00 | 519.00 | 510.00 | 518.50 | 518.50 | 1,772 |
| Aug 08, 2024 | 507.50 | 512.00 | 506.00 | 508.50 | 508.50 | 2,724 |
| Aug 07, 2024 | 510.00 | 517.00 | 510.00 | 513.00 | 513.00 | 2,121 |
| Aug 06, 2024 | 511.50 | 513.00 | 504.00 | 509.00 | 509.00 | 2,924 |
| Aug 05, 2024 | 485.80 | 508.00 | 484.40 | 505.25 | 505.25 | 5,291 |
| Aug 02, 2024 | 503.50 | 526.00 | 503.50 | 512.00 | 512.00 | 4,460 |
| Aug 01, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
| Jul 31, 2024 | 531.50 | 536.00 | 524.00 | 536.00 | 536.00 | 916 |
| Jul 30, 2024 | 523.50 | 530.50 | 521.00 | 529.00 | 529.00 | 1,893 |
| Jul 29, 2024 | 527.50 | 531.50 | 523.50 | 524.50 | 524.50 | 2,006 |
| Jul 26, 2024 | 519.00 | 528.00 | 515.00 | 527.00 | 527.00 | 993 |
| Jul 25, 2024 | 521.00 | 523.00 | 511.00 | 517.50 | 517.50 | 3,815 |
| Jul 24, 2024 | 530.50 | 532.50 | 517.50 | 521.75 | 521.75 | 5,237 |
| Jul 23, 2024 | 526.00 | 537.50 | 524.00 | 534.00 | 534.00 | 5,593 |
| Jul 22, 2024 | 471.40 | 524.00 | 471.00 | 519.00 | 519.00 | 32,891 |
| Jul 19, 2024 | 448.00 | 451.20 | 446.00 | 447.80 | 447.80 | 3,685 |
| Jul 18, 2024 | 456.00 | 456.00 | 449.20 | 450.20 | 450.20 | 1,528 |
| Jul 17, 2024 | 459.00 | 461.60 | 454.00 | 456.10 | 456.10 | 1,412 |
| Jul 16, 2024 | 452.80 | 462.00 | 452.60 | 462.00 | 462.00 | 3,381 |
| Jul 15, 2024 | 459.40 | 460.60 | 454.00 | 455.00 | 455.00 | 1,536 |
| Jul 12, 2024 | 456.40 | 463.00 | 453.40 | 461.50 | 461.50 | 1,675 |
| Jul 11, 2024 | 452.20 | 457.20 | 449.80 | 456.30 | 456.30 | 1,723 |
| Jul 10, 2024 | 450.00 | 452.00 | 447.40 | 448.80 | 448.80 | 1,394 |
| Jul 09, 2024 | 444.20 | 448.00 | 443.60 | 446.00 | 446.00 | 1,660 |
| Jul 08, 2024 | 440.80 | 447.00 | 440.60 | 446.20 | 446.20 | 1,912 |
| Jul 05, 2024 | 444.80 | 448.00 | 438.00 | 438.40 | 438.40 | 1,685 |
| Jul 04, 2024 | 437.50 | 442.80 | 437.50 | 442.00 | 442.00 | 1,577 |
| Jul 03, 2024 | 442.00 | 442.20 | 436.60 | 437.60 | 437.60 | 2,407 |
| Jul 02, 2024 | 431.80 | 441.60 | 431.80 | 440.60 | 440.60 | 2,631 |
| Jul 01, 2024 | 455.00 | 455.00 | 446.20 | 447.20 | 447.20 | 1,351 |
| Jun 28, 2024 | 456.60 | 457.80 | 451.20 | 452.40 | 452.40 | 2,154 |
| Jun 27, 2024 | 448.20 | 456.40 | 447.40 | 454.80 | 454.80 | 2,511 |
| Jun 26, 2024 | 442.80 | 449.40 | 442.80 | 446.60 | 446.60 | 4,100 |
| Jun 25, 2024 | 439.80 | 444.60 | 437.70 | 442.00 | 442.00 | 3,827 |
| Jun 24, 2024 | 434.60 | 443.60 | 434.20 | 441.80 | 441.80 | 2,224 |
| Jun 21, 2024 | 434.30 | 436.00 | 431.80 | 436.00 | 436.00 | 4,215 |
| Jun 20, 2024 | 431.80 | 436.80 | 431.80 | 433.60 | 433.60 | 3,069 |
| Jun 19, 2024 | 426.40 | 429.00 | 426.40 | 428.20 | 428.20 | 1,252 |
| Jun 18, 2024 | 428.20 | 430.00 | 415.00 | 425.70 | 425.70 | 2,379 |
| Jun 17, 2024 | 429.60 | 438.20 | 421.00 | 427.60 | 427.60 | 9,500 |
| Jun 14, 2024 | 431.00 | 434.00 | 423.20 | 430.00 | 430.00 | 6,293 |
| Jun 13, 2024 | 421.40 | 432.00 | 421.40 | 430.60 | 430.60 | 10,401 |
| Jun 12, 2024 | 407.50 | 428.00 | 406.00 | 426.00 | 426.00 | 5,221 |
| Jun 11, 2024 | 406.20 | 410.40 | 404.80 | 408.00 | 408.00 | 3,571 |
| Jun 10, 2024 | 410.80 | 410.80 | 403.60 | 407.40 | 407.40 | 2,282 |
| Jun 07, 2024 | 413.60 | 414.60 | 410.60 | 412.40 | 412.40 | 2,387 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.