Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Bellevue Group AG (BBN.SW)

8.60
+0.30
+(3.61%)
At close: April 25 at 5:31:45 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.408.748.408.608.6025,428
Apr 24, 20258.168.388.008.308.3019,283
Apr 23, 20257.908.227.768.148.1420,449
Apr 22, 20258.208.207.767.807.8024,022
Apr 17, 20258.488.488.128.208.2016,043
Apr 16, 20258.468.468.108.468.4620,464
Apr 15, 20258.588.668.428.428.4213,532
Apr 14, 20258.708.728.548.688.6826,372
Apr 11, 20258.768.768.548.568.566,625
Apr 10, 20259.249.248.608.608.6015,710
Apr 9, 20258.068.368.068.408.4031,957
Apr 8, 20258.288.568.068.568.5631,435
Apr 7, 20257.968.427.528.288.2847,198
Apr 4, 20258.348.348.008.108.1026,963
Apr 3, 20258.728.728.328.328.3230,327
Apr 2, 20259.009.008.708.848.8423,189
Apr 1, 20258.829.008.708.948.9421,856
Mar 31, 20259.169.168.708.828.8234,192
Mar 28, 20259.409.609.229.269.2619,276
Mar 27, 20259.709.709.289.529.5231,682
Mar 26, 202510.0510.109.589.669.6639,880
Mar 25, 202510.1510.259.9010.0010.0039,411
Mar 24, 202510.6010.6010.0010.0010.0032,054
Mar 21, 202511.0011.1010.5510.6510.6540,600
Mar 20, 2025 0.7 Dividend
Mar 20, 202511.5511.5510.9011.0511.0573,302
Mar 19, 202512.1012.2012.0512.1511.4525,550
Mar 18, 202512.5012.5012.1012.3011.5928,798
Mar 17, 202512.1012.3512.0512.3011.5955,878
Mar 14, 202511.8512.3011.6012.0511.3629,609
Mar 13, 202512.3012.3011.5011.7511.0730,344
Mar 12, 202512.0512.2512.0012.2011.5020,425
Mar 11, 202512.7512.7512.1012.1011.4019,574
Mar 10, 202513.2513.2512.8012.8012.069,675
Mar 7, 202513.3513.4013.2513.3012.533,484
Mar 6, 202513.5013.5013.3513.3512.5815,205
Mar 5, 202513.5013.6513.5013.5012.725,398
Mar 4, 202513.7013.7013.3013.4012.6313,002
Mar 3, 202513.9013.9013.5013.6512.869,438
Feb 28, 202513.9513.9513.6013.7512.966,221
Feb 27, 202513.9514.1013.7513.7512.9626,077
Feb 26, 202513.3013.9013.2013.8513.0517,921
Feb 25, 202513.8013.9013.2513.3512.5825,276
Feb 24, 202513.5014.2513.5013.9513.1510,692
Feb 21, 202513.6013.6513.3513.4012.6323,621
Feb 20, 202513.7013.7013.6013.6512.865,523
Feb 19, 202514.3014.3013.6013.6512.8615,407
Feb 18, 202514.1514.2514.0514.0513.247,127
Feb 17, 202514.4014.5014.1014.2013.3817,265
Feb 14, 202514.5014.5014.3514.3513.522,917
Feb 13, 202514.2514.5014.2514.4513.627,207
Feb 12, 202514.2014.3014.0514.1513.333,345
Feb 11, 202514.1514.1514.0014.1513.336,953
Feb 10, 202514.4014.4014.0014.0013.197,081
Feb 7, 202514.2014.3513.9514.1513.3312,864
Feb 6, 202514.2514.2514.0514.0513.241,493
Feb 5, 202514.0014.2514.0014.1513.33964
Feb 4, 202514.1514.3513.9014.0013.1911,976
Feb 3, 202513.5014.1013.5014.1013.2910,435
Jan 31, 202513.3513.5513.3013.5012.722,979
Jan 30, 202513.4013.6013.3013.5012.7211,358
Jan 29, 202513.4013.4512.7013.4512.6813,857
Jan 28, 202514.1514.1513.3013.4512.6830,466
Jan 27, 202514.9014.9014.1014.1013.2922,573
Jan 24, 202514.6015.0014.4014.9014.0415,839
Jan 23, 202514.5514.7014.5514.7013.857,115
Jan 22, 202514.6514.7014.5514.6513.818,450
Jan 21, 202514.4514.7514.4514.6513.8110,007
Jan 20, 202514.2514.5014.1014.5013.668,924
Jan 17, 202514.1514.2014.0014.2013.382,478
Jan 16, 202514.4014.4014.0514.2013.3813,473
Jan 15, 202514.6014.6014.2014.2013.386,163
Jan 14, 202514.7514.8014.5014.5013.664,984
Jan 13, 202514.9015.1014.7514.7513.9020,880
Jan 10, 202514.1515.9014.1514.8013.9532,528
Jan 9, 202512.6014.0012.5513.9013.1024,823
Jan 8, 202511.7512.4011.7512.4011.699,563
Jan 7, 202511.4011.6511.4011.6010.9314,796
Jan 6, 202511.5011.5011.3011.4510.796,188
Jan 3, 202511.1511.5011.1511.4010.746,911
Dec 30, 202411.5011.5011.0511.2510.6012,214
Dec 27, 202411.6011.6011.5011.5010.844,287
Dec 23, 202411.5511.6011.5011.5510.883,438
Dec 20, 202411.5511.5511.4011.4010.743,519
Dec 19, 202411.5011.5011.2511.5010.848,445
Dec 18, 202411.5511.5511.4511.5510.881,438
Dec 17, 202411.5011.5511.4011.5510.885,504
Dec 16, 202411.4511.5011.4011.5010.844,908
Dec 13, 202411.4511.5011.4511.4510.795,075
Dec 12, 202411.5011.6011.5011.5510.885,362
Dec 11, 202411.5011.5511.4511.5510.8812,418
Dec 10, 202411.4511.5511.4511.5010.843,899
Dec 9, 202411.4511.6011.4511.6010.9313,608
Dec 6, 202411.7011.7011.6511.6510.982,690
Dec 5, 202411.5011.7011.5011.7011.038,142
Dec 4, 202411.8011.8011.4011.6510.9813,192
Dec 3, 202412.0012.1511.6011.7511.0722,329
Dec 2, 202412.1512.2012.0012.2011.509,175
Nov 29, 202412.1012.1012.0012.1011.404,404
Nov 28, 202412.4012.4512.0012.1011.4016,143
Nov 27, 202412.2012.4012.2012.4011.695,675
Nov 26, 202412.3012.3512.2012.3011.594,753
Nov 25, 202412.3012.5012.1012.3511.6412,069
Nov 22, 202412.5512.5512.4012.4511.738,744
Nov 21, 202413.0013.0012.5012.5511.839,184
Nov 20, 202412.9513.0512.8013.0012.253,503
Nov 19, 202412.9513.1012.9513.1012.356,312
Nov 18, 202413.0013.1012.9513.1012.3531,281
Nov 15, 202413.2013.3513.1013.1012.358,581
Nov 14, 202413.3513.4513.1013.3012.5310,986
Nov 13, 202413.7013.7013.2513.5012.7211,404
Nov 12, 202414.1514.1513.6013.7012.9117,139
Nov 11, 202414.7514.7514.1014.1513.3316,888
Nov 8, 202414.9514.9514.8514.9014.043,185
Nov 7, 202414.9015.0014.9015.0014.142,392
Nov 6, 202415.1015.1014.9015.0014.146,551
Nov 5, 202415.0015.0014.9014.9014.043,241
Nov 4, 202415.0015.1515.0015.1014.234,127
Nov 1, 202414.5515.0014.5515.0014.148,090
Oct 31, 202415.0515.0514.2014.6513.8123,137
Oct 30, 202415.1015.2015.0515.1514.2811,289
Oct 29, 202415.4015.5015.2015.2514.377,818
Oct 28, 202415.5515.6015.4015.4014.519,447
Oct 25, 202415.3515.6015.3515.5014.618,892
Oct 24, 202415.4015.5015.3515.5014.614,241
Oct 23, 202415.6015.6515.4015.5514.655,415
Oct 22, 202415.7015.7515.6515.7514.844,365
Oct 21, 202416.1016.2515.6515.7014.8013,131
Oct 18, 202416.2016.2016.0516.2015.272,563
Oct 17, 202416.0016.1015.9516.1015.171,602
Oct 16, 202416.0016.1016.0016.1015.172,430
Oct 15, 202416.1016.1016.0516.1015.17383
Oct 14, 202415.8516.1015.8516.1015.173,488
Oct 11, 202415.9016.0015.8515.8514.942,032
Oct 10, 202415.8015.9515.8015.8014.892,289
Oct 9, 202415.9015.9515.7515.8014.898,289
Oct 8, 202415.7516.0015.7515.7514.843,572
Oct 7, 202416.2516.2515.6015.7514.8411,597
Oct 4, 202416.2516.3016.1516.1515.223,018
Oct 3, 202416.2016.4016.2016.3015.367,460
Oct 2, 202416.2516.2516.1516.2515.311,812
Oct 1, 202416.2016.4516.2016.2015.274,596
Sep 30, 202415.9516.2015.8516.1515.226,665
Sep 27, 202415.9015.9515.8515.9515.035,203
Sep 26, 202415.7516.1015.7515.8514.9411,296
Sep 25, 202416.0016.0515.5515.8514.9419,772
Sep 24, 202416.7016.7016.1016.1015.177,029
Sep 23, 202416.6516.6516.6016.6515.692,173
Sep 20, 202416.5016.6516.5016.6515.69832
Sep 19, 202417.0017.0016.6016.6015.646,388
Sep 18, 202416.2516.7516.2516.7515.787,004
Sep 17, 202416.1516.2016.1516.2015.271,678
Sep 16, 202416.1016.2016.0516.2015.273,124
Sep 13, 202416.1516.3016.0016.1015.1713,356
Sep 12, 202416.1016.2016.0516.1015.173,997
Sep 11, 202416.1516.2016.1016.1015.172,101
Sep 10, 202416.3016.3016.1516.3015.36307
Sep 9, 202416.3016.3016.1516.3015.363,265
Sep 6, 202416.1016.2516.1016.2515.314,143
Sep 5, 202416.2016.3016.1016.1015.176,863
Sep 4, 202416.3516.4016.2016.3515.415,072
Sep 3, 202416.4016.4516.3016.3015.363,584
Sep 2, 202416.4516.4516.2516.3515.415,918
Aug 30, 202416.3016.4516.1516.4515.504,393
Aug 29, 202416.3016.3016.2516.2515.312,041
Aug 28, 202416.4516.4516.3016.3015.363,787
Aug 27, 202416.4516.5016.4016.5015.553,762
Aug 26, 202416.6516.6516.4016.4015.463,934
Aug 23, 202416.7016.7516.6016.6015.642,758
Aug 22, 202416.7016.9016.7016.9015.936,057
Aug 21, 202416.6016.7516.6016.7515.782,201
Aug 20, 202417.1017.1016.7016.7015.744,790
Aug 19, 202417.1517.3017.0017.3016.302,916
Aug 16, 202416.9517.1016.9517.1016.111,673
Aug 15, 202416.7516.9016.7516.7515.78724
Aug 14, 202416.8516.8516.6016.7515.783,139
Aug 13, 202416.5516.7016.5516.5515.602,252
Aug 12, 202417.1017.1016.5016.5015.556,088
Aug 9, 202417.4017.5017.0017.0016.023,073
Aug 8, 202416.9517.2516.8517.2516.267,069
Aug 7, 202416.4016.8516.4016.8515.889,299
Aug 6, 202416.4016.5016.2516.4015.469,645
Aug 5, 202417.5517.5516.0016.3515.4126,321
Aug 2, 202417.8517.9517.7017.8516.828,262
Jul 31, 202418.1018.1017.9017.9516.922,903
Jul 30, 202418.3018.3018.0018.0517.014,854
Jul 29, 202418.4018.4018.2518.2517.202,925
Jul 26, 202418.3518.6018.3018.3017.25942
Jul 25, 202418.3018.4018.0018.3517.293,971
Jul 24, 202418.2518.2518.0018.1017.062,873
Jul 23, 202418.0518.5018.0518.1017.063,400
Jul 22, 202418.6018.6018.0018.0016.962,128
Jul 19, 202418.3518.4518.0018.0016.965,510
Jul 18, 202418.4018.6518.2518.5017.4312,582
Jul 17, 202418.2018.6018.0018.4517.393,126
Jul 16, 202418.6018.7018.4018.4017.344,784
Jul 15, 202418.8018.8018.5018.6017.5310,143
Jul 12, 202418.1018.5018.0018.5017.436,199
Jul 11, 202417.9018.0517.7518.0517.017,414
Jul 10, 202418.0018.0017.6017.8016.776,731
Jul 9, 202417.8518.0017.7518.0016.962,185
Jul 8, 202418.0518.0517.8517.8516.821,370
Jul 5, 202417.8017.9517.7017.9516.922,393
Jul 4, 202418.0018.2017.9017.9016.873,682
Jul 3, 202417.7517.9017.7517.9016.876,105
Jul 2, 202417.6517.9017.5517.9016.874,114
Jul 1, 202417.4517.6517.4017.5516.544,975
Jun 28, 202417.5517.6517.4017.5016.494,962
Jun 27, 202417.6517.9017.4517.6016.595,774
Jun 26, 202418.1018.1017.6517.6516.635,588
Jun 25, 202418.3518.3517.6517.7016.686,657
Jun 24, 202417.5518.3017.5518.3017.256,018
Jun 21, 202417.5517.7017.4017.5516.544,735
Jun 20, 202417.6517.8017.6517.6516.632,610
Jun 19, 202417.6017.7517.6017.7516.735,741
Jun 18, 202418.2018.2017.3517.6516.6310,643
Jun 17, 202417.2518.2017.2018.1017.0613,876
Jun 14, 202417.1017.1017.0017.1016.1110,206
Jun 13, 202417.5517.5517.0017.0016.0210,422
Jun 12, 202417.4017.6017.2517.6016.594,042
Jun 11, 202417.4517.4517.2017.3016.304,761
Jun 10, 202417.3017.5017.2517.4016.407,547
Jun 7, 202417.6517.7517.3017.4016.4010,133
Jun 6, 202418.0018.0517.5017.6016.5920,462
Jun 5, 202417.7018.2017.7018.0517.019,078
Jun 4, 202418.2018.2017.7017.7016.6812,136
Jun 3, 202418.3018.4518.2018.2017.156,910
May 31, 202418.4518.4518.2018.2017.157,337
May 30, 202418.4018.5018.0518.5017.4313,047
May 29, 202418.4018.9518.1018.2517.2021,078
May 28, 202418.8519.0018.3018.5517.489,173
May 27, 202418.5519.0018.5018.9017.818,471
May 24, 202419.0519.0518.8018.8517.7610,085
May 23, 202419.2019.2519.0019.1518.058,786
May 22, 202419.0519.3019.0519.2518.148,225
May 21, 202419.2519.2519.0019.1518.054,964
May 17, 202419.4519.4519.1519.1518.054,667
May 16, 202419.7519.7519.3519.3518.245,203
May 15, 202419.3519.8019.3519.7018.5716,574
May 14, 202419.1519.4019.1019.2518.1411,304
May 13, 202419.9020.1019.1019.1018.0011,771
May 10, 202418.9020.3018.9020.0018.8510,857
May 8, 202419.7019.7018.9018.9017.819,352
May 7, 202419.1519.6018.9519.6018.4715,178
May 6, 202418.7519.0518.6519.0517.959,746
May 3, 202418.0018.7018.0018.6017.5332,335
May 2, 202418.2518.4517.7017.8516.8217,888
Apr 30, 202418.9019.0018.2518.2517.2031,294
Apr 29, 202419.2519.3018.9019.0517.9514,709
Apr 26, 202418.8519.3018.8519.0517.953,679
Apr 25, 202419.0019.0018.5018.8017.7220,364

Related Tickers

LEON.SW Leonteq AG
15.56
+3.05%
 
VONN.SW Vontobel Holding AG
57.30
+1.24%
 
DUKE.L Duke Capital Limited
26.25
+0.96%
 
BAER.SW Julius Bär Gruppe AG
52.02
+0.70%
 
ANIC.L Agronomics Limited
5.60
-3.45%
 
PGHN.SW Partners Group Holding AG
1,098.50
+1.29%
 
EMG.L Man Group Plc
164.40
+0.18%
 
IVZ Invesco Ltd.
13.93
-1.00%