Cboe UK CHF

BELIMO Holding AG (BEANZ.XC)

Compare
576.00 +2.00 (+0.35%)
At close: October 25 at 4:19 PM GMT+1
Currency in CHF
Download
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 9, 2024 592.50 593.50 590.00 591.50 591.50 4,894
Oct 8, 2024 590.50 593.00 588.50 590.50 590.50 4,549
Oct 7, 2024 603.00 603.00 593.00 593.50 593.50 2,315
Oct 4, 2024 604.50 606.00 600.00 602.00 602.00 3,373
Oct 3, 2024 611.50 612.00 604.00 605.00 605.00 2,283
Oct 2, 2024 610.00 612.00 607.50 611.50 611.50 4,682
Oct 1, 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 9, 2024 549.00 575.25 549.00 570.50 570.50 5,426
Sep 6, 2024 553.50 561.50 547.50 547.50 547.50 6,477
Sep 5, 2024 555.00 564.50 549.00 553.00 553.00 6,056
Sep 4, 2024 559.50 570.00 559.50 569.50 569.50 3,767
Sep 3, 2024 562.50 578.00 562.50 566.00 566.00 2,919
Sep 2, 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 9, 2024 514.00 519.00 510.00 518.50 518.50 1,772
Aug 8, 2024 507.50 512.00 506.00 508.50 508.50 2,724
Aug 7, 2024 510.00 517.00 510.00 513.00 513.00 2,121
Aug 6, 2024 511.50 513.00 504.00 509.00 509.00 2,924
Aug 5, 2024 485.80 508.00 484.40 505.25 505.25 5,291
Aug 2, 2024 503.50 526.00 503.50 512.00 512.00 4,460
Aug 1, 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 9, 2024 444.20 448.00 443.60 446.00 446.00 1,660
Jul 8, 2024 440.80 447.00 440.60 446.20 446.20 1,912
Jul 5, 2024 444.80 448.00 438.00 438.40 438.40 1,685
Jul 4, 2024 437.50 442.80 437.50 442.00 442.00 1,577
Jul 3, 2024 442.00 442.20 436.60 437.60 437.60 2,407
Jul 2, 2024 431.80 441.60 431.80 440.60 440.60 2,631
Jul 1, 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 7, 2024 413.60 414.60 410.60 412.40 412.40 2,387
Jun 6, 2024 415.40 417.00 412.20 413.10 413.10 1,482
Jun 5, 2024 410.80 414.20 409.60 413.80 413.80 2,538
Jun 4, 2024 413.00 416.00 407.40 407.80 407.80 4,774
Jun 3, 2024 422.00 422.20 412.90 414.20 414.20 3,693
May 31, 2024 432.20 432.20 420.40 420.80 420.80 1,573
May 30, 2024 428.60 433.00 428.20 431.40 431.40 1,782
May 29, 2024 435.20 435.80 430.60 432.80 432.80 1,662
May 28, 2024 438.20 440.60 433.00 435.80 435.80 3,864
May 24, 2024 440.00 441.00 437.40 439.20 439.20 2,506
May 23, 2024 440.30 445.20 439.70 442.00 442.00 2,816
May 22, 2024 437.10 439.60 436.00 438.60 438.60 2,437
May 21, 2024 437.80 446.60 435.20 437.70 437.70 1,495
May 20, 2024 437.60 437.60 437.60 437.60 437.60 -
May 17, 2024 438.20 439.00 434.00 437.60 437.60 1,026
May 16, 2024 442.00 445.20 439.60 439.60 439.60 956
May 15, 2024 438.80 441.20 432.40 440.40 440.40 3,308
May 14, 2024 435.60 440.40 432.20 439.00 439.00 2,258
May 13, 2024 437.80 439.00 433.80 435.00 435.00 440
May 10, 2024 438.00 441.00 435.00 437.00 437.00 1,559
May 9, 2024 435.20 435.20 435.20 435.20 435.20 -
May 8, 2024 432.60 435.40 431.00 435.20 435.20 1,360
May 7, 2024 427.00 432.40 425.00 432.00 432.00 2,580
May 3, 2024 425.50 430.20 421.20 425.60 425.60 1,624
May 2, 2024 427.40 427.40 422.60 423.40 423.40 2,446
May 1, 2024 429.00 429.00 429.00 429.00 429.00 -
Apr 30, 2024 428.40 431.60 425.40 429.00 429.00 1,345
Apr 29, 2024 428.40 429.00 425.60 429.00 429.00 1,330
Apr 26, 2024 422.20 425.80 420.40 425.40 425.40 1,777
Apr 25, 2024 422.70 424.40 415.60 419.60 419.60 1,544
Apr 24, 2024 430.40 430.80 424.30 426.00 426.00 1,568
Apr 23, 2024 430.00 430.00 423.40 427.80 427.80 2,069
Apr 22, 2024 422.00 422.00 416.20 417.00 417.00 704
Apr 19, 2024 412.80 417.80 411.60 415.80 415.80 2,386
Apr 18, 2024 418.10 418.20 411.60 418.00 418.00 2,452
Apr 17, 2024 413.40 423.20 412.20 416.80 416.80 2,729
Apr 16, 2024 418.00 418.20 414.00 414.20 414.20 3,318
Apr 15, 2024 423.40 427.60 420.60 423.00 423.00 2,506
Apr 12, 2024 434.20 434.20 423.60 425.00 425.00 1,590
Apr 11, 2024 433.40 435.40 429.00 431.80 431.80 2,378
Apr 10, 2024 433.60 435.00 425.00 432.40 432.40 2,213
Apr 9, 2024 433.60 435.80 430.80 432.80 432.80 2,300
Apr 8, 2024 431.40 436.00 430.20 435.20 435.20 1,215
Apr 5, 2024 426.40 432.60 426.40 431.70 431.70 2,989
Apr 4, 2024 429.80 433.40 428.00 431.40 431.40 2,234
Apr 3, 2024 426.20 429.80 422.20 428.80 428.80 3,967
Apr 2, 2024 443.40 445.60 426.40 427.00 427.00 3,844
Mar 28, 2024 447.40 447.80 441.40 442.60 442.60 2,493
Mar 27, 2024 8.50 Dividend
Mar 27, 2024 447.40 447.40 441.80 444.80 444.80 4,418
Mar 26, 2024 449.00 451.20 445.80 450.80 442.30 2,199
Mar 25, 2024 457.00 457.80 450.40 452.00 443.48 1,387
Mar 22, 2024 465.80 465.90 459.20 460.80 452.11 2,269
Mar 21, 2024 463.80 465.60 458.40 465.20 456.43 3,268
Mar 20, 2024 450.00 459.10 449.20 458.20 449.56 2,367
Mar 19, 2024 449.40 452.00 448.20 451.80 443.28 2,151
Mar 18, 2024 455.40 456.00 451.20 452.20 443.67 2,012
Mar 15, 2024 450.40 455.00 449.40 453.00 444.46 2,911
Mar 14, 2024 451.60 455.80 450.80 453.00 444.46 4,131
Mar 13, 2024 454.00 454.20 448.40 451.20 442.69 1,470
Mar 12, 2024 444.20 453.20 443.40 452.80 444.26 3,384
Mar 11, 2024 443.80 445.00 439.40 442.00 433.67 3,670
Mar 8, 2024 450.00 452.80 447.40 449.20 440.73 2,382
Mar 7, 2024 447.40 449.00 440.00 448.80 440.34 7,082
Mar 6, 2024 441.20 449.00 438.60 447.80 439.36 3,601
Mar 5, 2024 428.00 433.00 427.80 430.80 422.68 2,541
Mar 4, 2024 422.80 434.60 420.80 429.60 421.50 2,093
Mar 1, 2024 420.60 422.00 416.00 417.20 409.33 1,892
Feb 29, 2024 426.60 428.00 417.60 419.80 411.88 2,207
Feb 28, 2024 423.00 427.50 420.00 423.80 415.81 2,520
Feb 27, 2024 421.20 431.60 418.80 423.60 415.61 1,891
Feb 26, 2024 413.00 414.20 412.00 413.80 406.00 1,229
Feb 23, 2024 413.80 416.00 412.60 414.00 406.19 1,260
Feb 22, 2024 415.00 417.00 413.00 414.60 406.78 1,222
Feb 21, 2024 413.00 414.20 412.00 413.60 405.80 1,859
Feb 20, 2024 413.80 415.80 412.00 413.60 405.80 1,581
Feb 19, 2024 411.40 414.00 405.20 412.80 405.02 1,509
Feb 16, 2024 412.60 417.80 411.00 414.80 406.98 2,698
Feb 15, 2024 414.80 416.00 410.00 410.80 403.05 2,385
Feb 14, 2024 401.00 411.80 401.00 410.70 402.96 1,603
Feb 13, 2024 408.00 411.20 400.60 407.20 399.52 2,056
Feb 12, 2024 403.60 413.00 403.40 410.60 402.86 1,560
Feb 9, 2024 403.40 405.40 400.20 401.00 393.44 1,174
Feb 8, 2024 402.80 404.40 400.90 402.20 394.62 2,639
Feb 7, 2024 398.20 403.00 393.40 401.10 393.54 2,378
Feb 6, 2024 401.20 401.20 394.20 399.40 391.87 2,367
Feb 5, 2024 405.40 406.00 397.00 399.80 392.26 1,661
Feb 2, 2024 409.00 412.60 405.20 405.20 397.56 2,387
Feb 1, 2024 404.40 408.20 403.40 405.20 397.56 1,885
Jan 31, 2024 408.00 410.40 403.40 406.00 398.34 1,870
Jan 30, 2024 407.40 410.00 405.40 406.10 398.44 3,435
Jan 29, 2024 401.60 406.50 398.40 404.10 396.48 2,721
Jan 26, 2024 401.40 405.60 397.60 404.00 396.38 4,076
Jan 25, 2024 397.80 401.40 393.20 397.10 389.61 2,425
Jan 24, 2024 395.90 404.20 395.00 401.40 393.83 3,759
Jan 23, 2024 405.00 405.00 394.60 394.80 387.36 3,488
Jan 22, 2024 410.20 410.20 388.00 399.90 392.36 12,026
Jan 19, 2024 442.60 442.60 429.80 433.60 425.42 3,259
Jan 18, 2024 429.20 439.20 428.20 437.60 429.35 3,287
Jan 17, 2024 425.20 430.20 423.00 430.20 422.09 1,844
Jan 16, 2024 435.40 438.40 425.00 429.40 421.30 3,067
Jan 15, 2024 444.00 446.20 443.00 443.20 434.84 2,721
Jan 12, 2024 448.00 453.60 447.00 447.60 439.16 1,687
Jan 11, 2024 442.40 448.20 440.80 443.00 434.65 2,381
Jan 10, 2024 446.60 450.20 442.20 443.60 435.24 1,229
Jan 9, 2024 452.70 453.60 446.00 451.40 442.89 1,193
Jan 8, 2024 447.20 453.80 437.60 453.20 444.65 1,509
Jan 5, 2024 450.20 452.00 446.20 451.00 442.50 1,855
Jan 4, 2024 450.00 455.00 449.60 454.40 445.83 2,332
Jan 3, 2024 458.00 459.80 441.40 445.40 437.00 3,001
Jan 2, 2024 463.00 463.00 463.00 463.00 454.27 -
Dec 29, 2023 462.60 464.00 461.40 463.00 454.27 618
Dec 28, 2023 463.60 463.80 460.20 460.80 452.11 798
Dec 27, 2023 463.60 465.40 460.40 462.00 453.29 903
Dec 22, 2023 462.00 463.80 459.20 463.00 454.27 1,028
Dec 21, 2023 464.00 465.20 460.00 463.40 454.66 504
Dec 20, 2023 469.80 470.80 463.00 465.60 456.82 1,415
Dec 19, 2023 451.60 474.40 451.60 469.60 460.75 1,462
Dec 18, 2023 467.60 471.40 464.80 468.70 459.86 859
Dec 15, 2023 475.40 476.80 470.80 474.60 465.65 5,100
Dec 14, 2023 457.80 474.80 457.80 474.80 465.85 3,094
Dec 13, 2023 449.60 453.20 448.60 450.40 441.91 966
Dec 12, 2023 447.60 450.20 444.40 447.60 439.16 995
Dec 11, 2023 441.40 447.60 439.60 446.80 438.38 1,054
Dec 8, 2023 430.40 442.20 430.40 439.40 431.11 1,413
Dec 7, 2023 428.80 432.80 425.20 430.20 422.09 994
Dec 6, 2023 425.30 434.20 425.30 432.20 424.05 820
Dec 5, 2023 417.20 424.80 417.00 423.90 415.91 1,604
Dec 4, 2023 425.40 425.60 414.20 415.40 407.57 1,274
Dec 1, 2023 423.60 431.40 423.60 427.80 419.73 734
Nov 30, 2023 424.40 428.20 423.80 426.80 418.75 1,016
Nov 29, 2023 419.40 426.20 419.40 425.80 417.77 1,971
Nov 28, 2023 416.80 420.20 413.20 419.60 411.69 1,305
Nov 27, 2023 420.00 422.40 416.60 416.80 408.94 1,213
Nov 24, 2023 418.80 423.00 417.20 421.60 413.65 1,334
Nov 23, 2023 421.80 424.40 418.80 419.20 411.30 592
Nov 22, 2023 420.20 423.80 417.90 421.70 413.75 1,014
Nov 21, 2023 420.20 424.40 419.00 419.80 411.88 1,432
Nov 20, 2023 417.20 424.60 415.60 422.00 414.04 2,145
Nov 17, 2023 414.60 421.20 414.60 416.00 408.16 968
Nov 16, 2023 416.00 420.40 412.60 413.20 405.41 1,629
Nov 15, 2023 419.20 425.00 414.80 416.00 408.16 1,372
Nov 14, 2023 404.40 419.80 404.20 418.70 410.81 2,021
Nov 13, 2023 402.20 405.00 399.20 402.40 394.81 1,910
Nov 10, 2023 403.20 403.40 395.40 400.60 393.05 1,195
Nov 9, 2023 400.20 407.60 399.20 406.60 398.93 1,621
Nov 8, 2023 393.60 398.60 391.80 396.60 389.12 463
Nov 7, 2023 390.20 396.40 390.20 394.80 387.36 1,979
Nov 6, 2023 394.80 394.80 389.40 390.80 383.43 1,460
Nov 3, 2023 391.60 398.00 391.00 394.80 387.36 1,218
Nov 2, 2023 383.60 394.20 382.20 389.60 382.25 2,672
Nov 1, 2023 380.60 380.60 371.00 379.20 372.05 2,002
Oct 31, 2023 375.40 382.20 374.40 379.80 372.64 2,367
Oct 30, 2023 378.80 378.80 369.00 373.80 366.75 5,842
Oct 27, 2023 376.40 380.00 374.20 375.40 368.32 2,660
Oct 26, 2023 381.00 382.40 374.80 377.60 370.48 3,085
Oct 25, 2023 387.20 387.20 382.00 384.60 377.35 1,361