Swiss - Delayed Quote CHF

Bell Food Group AG (BELL.SW)

262.00
0.00
(0.00%)
At close: 5:31:06 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025262.00265.00261.50262.00262.00915
Jun 6, 2025267.50267.50261.50262.00262.00365
Jun 5, 2025265.00266.50261.00262.50262.503,212
Jun 4, 2025261.00263.50259.50262.00262.001,228
Jun 3, 2025263.00263.00260.00260.50260.50933
Jun 2, 2025263.00263.50259.50262.50262.501,307
May 30, 2025261.50264.50260.00262.00262.001,297
May 28, 2025262.50264.00260.50262.00262.00928
May 27, 2025264.00266.00260.50263.00263.002,316
May 26, 2025265.50268.00262.50262.50262.50999
May 23, 2025268.00268.50264.00268.50268.501,274
May 22, 2025269.00269.00264.00265.50265.50470
May 21, 2025263.50270.00263.50268.50268.501,735
May 20, 2025270.50270.50267.50270.50270.501,059
May 19, 2025262.00271.00262.00271.00271.001,656
May 16, 2025263.00267.50261.00267.50267.503,035
May 15, 2025271.00272.50265.50266.00266.002,854
May 14, 2025269.00273.00269.00270.00270.001,094
May 13, 2025271.00277.50270.00270.50270.504,447
May 12, 2025275.00275.50271.50271.50271.501,200
May 9, 2025271.00277.00270.00275.50275.504,393
May 8, 2025271.50274.00271.50272.50272.50882
May 7, 2025269.50272.00268.00271.50271.501,884
May 6, 2025270.00270.00267.50270.00270.001,545
May 5, 2025270.00272.00269.00269.50269.501,049
May 2, 2025260.50271.00260.50271.00271.002,119
Apr 30, 2025265.00266.00262.00265.50265.501,513
Apr 29, 2025264.00264.00261.00264.00264.001,114
Apr 28, 2025263.00264.00260.00263.50263.501,035
Apr 25, 2025263.00263.00260.50263.00263.00910
Apr 24, 2025262.00263.00260.50263.00263.001,121
Apr 23, 2025261.50264.00261.00262.50262.501,637
Apr 22, 2025260.50262.50259.00262.50262.501,912
Apr 17, 2025258.50261.00257.50260.50260.501,197
Apr 16, 2025260.00260.50258.00260.00260.001,711
Apr 15, 2025260.00260.00257.00258.50258.501,630
Apr 14, 2025255.50259.00254.50258.50258.503,218
Apr 11, 2025258.50258.50254.00255.50255.501,069
Apr 10, 2025256.00259.50253.00255.50255.5011,710
Apr 9, 2025258.50261.50257.00258.50258.507,205
Apr 8, 2025257.00260.00256.50260.00260.004,975
Apr 7, 2025251.50259.50251.00255.00255.0015,688
Apr 4, 2025258.00264.50257.50258.50258.507,463
Apr 3, 2025260.00261.50256.50258.50258.504,052
Apr 2, 2025253.00259.50253.00258.50258.50758
Apr 1, 2025259.00260.00257.50259.00259.001,253
Mar 31, 2025250.00260.50250.00257.50257.503,497
Mar 28, 2025255.50255.50253.00254.50254.501,171
Mar 27, 2025248.50253.00248.50253.00253.006,513
Mar 26, 2025247.50250.00246.50250.00250.001,404
Mar 25, 2025252.00254.00249.50250.00250.001,745
Mar 24, 2025255.00257.50250.00251.50251.502,064
Mar 21, 2025252.00254.00249.00253.50253.502,832
Mar 20, 2025251.00256.00250.50251.50251.501,114
Mar 19, 2025246.00254.00246.00251.50251.501,347
Mar 18, 2025251.00253.00245.50245.50245.503,294
Mar 17, 2025250.00252.50249.00251.00251.003,273
Mar 14, 2025242.50249.00242.50247.00247.001,160
Mar 13, 2025245.00247.50241.00243.00243.001,190
Mar 12, 2025241.00245.00240.50244.00244.004,186
Mar 11, 2025245.50245.50240.00241.00241.001,271
Mar 10, 2025243.50245.00241.50245.00245.002,498
Mar 7, 2025245.00245.00236.50240.00240.003,967
Mar 6, 2025246.00246.00241.00241.00241.001,430
Mar 5, 2025249.00249.00244.00245.00245.001,484
Mar 4, 2025249.00250.00245.00248.00248.003,023
Mar 3, 2025255.00255.00248.00249.00249.003,029
Feb 28, 2025255.00255.00248.00250.50250.501,415
Feb 27, 2025256.50258.50255.00255.00255.001,169
Feb 26, 2025254.00256.50254.00255.00255.00906
Feb 25, 2025252.50259.00252.00256.00256.001,684
Feb 24, 2025251.50255.00247.50251.00251.00659
Feb 21, 2025246.00254.50245.50251.50251.501,007
Feb 20, 2025248.00248.50246.00246.00246.00516
Feb 19, 2025250.00253.00245.50246.00246.001,773
Feb 18, 2025255.00255.50248.00249.00249.002,833
Feb 17, 2025256.50257.00253.50255.50255.50645
Feb 14, 2025252.00257.00250.50255.50255.501,138
Feb 13, 2025257.00257.00251.00254.00254.001,150
Feb 12, 2025252.50258.50252.00257.00257.00935
Feb 11, 2025253.00254.00250.50252.50252.50822
Feb 10, 2025258.00258.00252.50254.00254.00419
Feb 7, 2025252.00255.50251.50254.00254.00949
Feb 6, 2025253.50254.00250.50252.50252.502,338
Feb 5, 2025254.00257.00250.00255.00255.00835
Feb 4, 2025258.00258.00252.50256.00256.00721
Feb 3, 2025261.50261.50256.50257.50257.501,514
Jan 31, 2025260.00267.00251.00266.00266.002,394
Jan 30, 2025257.50260.00255.00256.00256.00909
Jan 29, 2025258.00258.00254.50256.50256.50805
Jan 28, 2025253.50259.50253.50259.50259.501,728
Jan 27, 2025255.00255.00252.50253.50253.50596
Jan 24, 2025256.00257.50252.00255.00255.00759
Jan 23, 2025255.50259.50253.00254.50254.50510
Jan 22, 2025260.00260.00254.00258.50258.501,588
Jan 21, 2025262.00264.50259.00260.00260.00608
Jan 20, 2025274.00274.00263.50264.00264.00513
Jan 17, 2025268.00280.00268.00276.50276.502,605
Jan 16, 2025261.00272.00255.00272.00272.00912
Jan 15, 2025265.50265.50254.50259.00259.00600
Jan 14, 2025264.00264.00260.00260.50260.50982
Jan 13, 2025265.00267.00261.50267.00267.00751
Jan 10, 2025271.50272.00268.00268.50268.50482
Jan 9, 2025271.00272.50270.00271.50271.50466
Jan 8, 2025270.00272.00269.00271.50271.50341
Jan 7, 2025267.50270.50264.50270.50270.501,399
Jan 6, 2025265.50266.00263.50266.00266.00504
Jan 3, 2025266.00266.00263.50266.00266.00764
Dec 30, 2024265.00265.00260.00262.00262.00244
Dec 27, 2024263.00264.50260.00263.50263.50257
Dec 23, 2024264.00266.00259.50264.00264.00718
Dec 20, 2024259.50267.00259.50266.50266.503,532
Dec 19, 2024260.50261.00258.00261.00261.00827
Dec 18, 2024260.00262.50258.50262.00262.001,223
Dec 17, 2024265.00265.00259.00261.50261.501,298
Dec 16, 2024265.50266.00262.50264.00264.00856
Dec 13, 2024264.50266.00264.00265.50265.50833
Dec 12, 2024265.00266.00264.00266.00266.00762
Dec 11, 2024266.50266.50264.00265.00265.00752
Dec 10, 2024266.00266.00264.00266.00266.00900
Dec 9, 2024264.00265.50263.50264.50264.501,813
Dec 6, 2024267.00267.00264.00265.00265.00525
Dec 5, 2024267.00268.50265.00268.00268.00885
Dec 4, 2024267.00268.00263.00267.00267.007,635
Dec 3, 2024267.50268.50266.50268.50268.50772
Dec 2, 2024264.00271.00262.50267.50267.502,186
Nov 29, 2024265.00266.00264.00265.00265.00668
Nov 28, 2024268.50269.00265.50265.50265.50783
Nov 27, 2024265.50271.00265.50271.00271.002,367
Nov 26, 2024263.00266.00263.00264.50264.501,947
Nov 25, 2024265.50266.00264.00264.50264.502,417
Nov 22, 2024262.50266.00262.50265.50265.501,042
Nov 21, 2024267.00271.00264.00264.00264.002,276
Nov 20, 2024266.50269.50265.00267.50267.501,134
Nov 19, 2024264.50266.00262.00265.50265.501,312
Nov 18, 2024265.00265.50262.50264.00264.004,583
Nov 15, 2024264.50265.00262.50265.00265.001,215
Nov 14, 2024265.00267.00264.50266.00266.001,302
Nov 13, 2024263.00265.50263.00265.00265.001,664
Nov 12, 2024264.00264.50262.00264.00264.002,387
Nov 11, 2024264.00265.00262.50264.00264.001,974
Nov 8, 2024263.50264.50262.00264.50264.501,882
Nov 7, 2024263.00265.00262.00263.50263.501,108
Nov 6, 2024262.50264.50260.50263.00263.002,033
Nov 5, 2024264.00265.00262.00263.00263.001,210
Nov 4, 2024262.50264.50262.00263.00263.001,565
Nov 1, 2024265.00265.00263.00265.00265.001,653
Oct 31, 2024263.50266.50261.50264.50264.503,362
Oct 30, 2024263.50268.50262.50263.50263.502,681
Oct 29, 2024263.00266.00263.00263.50263.50723
Oct 28, 2024263.00267.00262.00264.50264.50933
Oct 25, 2024261.00264.50261.00264.50264.50471
Oct 24, 2024263.50264.50262.50262.50262.501,002
Oct 23, 2024263.00265.50262.00265.00265.00665
Oct 22, 2024266.00266.00263.00264.50264.501,573
Oct 21, 2024265.50267.00265.00266.00266.00494
Oct 18, 2024264.00267.50264.00267.00267.00991
Oct 17, 2024263.00266.00262.50264.00264.00943
Oct 16, 2024266.00266.00263.50263.50263.50389
Oct 15, 2024264.00267.00264.00267.00267.00689
Oct 14, 2024264.50265.00263.50263.50263.50538
Oct 11, 2024263.50265.00263.50264.50264.50912
Oct 10, 2024265.00265.00264.00264.00264.001,022
Oct 9, 2024265.00265.50264.00264.00264.003,638
Oct 8, 2024265.00267.00264.50266.50266.501,020
Oct 7, 2024266.00266.50265.00265.00265.00755
Oct 4, 2024265.00266.00265.00266.00266.00694
Oct 3, 2024265.00269.00264.50265.00265.001,524
Oct 2, 2024264.50266.00264.50265.00265.002,202
Oct 1, 2024265.00269.00264.50264.50264.501,739
Sep 30, 2024266.00266.50264.00266.00266.001,332
Sep 27, 2024265.50267.50265.00266.50266.501,104
Sep 26, 2024265.00266.50265.00265.00265.001,758
Sep 25, 2024265.00267.50264.00266.00266.001,493
Sep 24, 2024265.00270.00264.00265.00265.002,368
Sep 23, 2024265.00266.00265.00265.00265.003,022
Sep 20, 2024264.50266.00263.00265.00265.003,933
Sep 19, 2024265.00266.00263.00265.00265.005,424
Sep 18, 2024263.00267.50263.00265.00265.003,484
Sep 17, 2024262.00265.50259.50264.00264.004,169
Sep 16, 2024266.00266.00263.00263.00263.002,549
Sep 13, 2024265.50267.00265.00266.50266.50481
Sep 12, 2024266.00267.00264.50265.50265.50725
Sep 11, 2024267.50267.50265.00265.00265.00691
Sep 10, 2024265.00269.00264.50266.50266.501,567
Sep 9, 2024265.00268.00265.00265.00265.001,035
Sep 6, 2024269.50269.50264.50265.00265.002,446
Sep 5, 2024266.50270.00266.00268.00268.001,575
Sep 4, 2024265.00267.00264.00265.50265.501,206
Sep 3, 2024265.00267.50264.50264.50264.501,832
Sep 2, 2024260.00267.00260.00265.00265.003,465
Aug 30, 2024262.00266.00260.50260.50260.5069,910
Aug 29, 2024265.00267.00263.00263.00263.004,863
Aug 28, 2024262.00265.00262.00264.50264.504,044
Aug 27, 2024259.00263.50259.00261.50261.503,177
Aug 26, 2024262.00263.50260.00260.00260.003,195
Aug 23, 2024259.50263.50259.50262.50262.502,960
Aug 22, 2024259.00261.00257.50260.50260.502,941
Aug 21, 2024258.00260.00257.50260.00260.002,121
Aug 20, 2024260.00261.00257.00258.50258.508,259
Aug 19, 2024257.00261.00256.50260.00260.002,840
Aug 16, 2024250.00260.50250.00258.00258.005,558
Aug 15, 2024246.00251.00245.00249.00249.005,468
Aug 14, 2024244.50250.00244.50247.50247.504,685
Aug 13, 2024244.50248.00237.50243.50243.505,345
Aug 12, 2024249.00249.00244.50244.50244.501,841
Aug 9, 2024248.00252.00247.00250.00250.001,908
Aug 8, 2024250.50251.50246.50249.00249.001,789
Aug 7, 2024256.00256.00248.00250.50250.502,434
Aug 6, 2024249.50259.50247.50255.00255.004,148
Aug 5, 2024244.00256.00243.00250.00250.007,563
Aug 2, 2024249.50250.00245.00246.00246.001,181
Jul 31, 2024250.00251.00248.00248.50248.503,843
Jul 30, 2024250.00251.00247.00251.00251.001,858
Jul 29, 2024249.00250.50244.50249.00249.002,293
Jul 26, 2024251.50251.50249.00249.00249.001,457
Jul 25, 2024252.00252.00248.00251.50251.501,379
Jul 24, 2024251.50252.00249.00252.00252.001,799
Jul 23, 2024252.00253.50249.00250.50250.501,401
Jul 22, 2024255.00255.00251.50252.00252.001,351
Jul 19, 2024256.50256.50254.00254.00254.001,304
Jul 18, 2024258.50258.50257.50258.50258.50455
Jul 17, 2024258.50259.50257.50259.50259.501,760
Jul 16, 2024257.00258.50254.00258.50258.50828
Jul 15, 2024257.50258.00254.00258.00258.001,504
Jul 12, 2024254.00256.50253.50256.50256.501,127
Jul 11, 2024254.00254.00249.50254.00254.001,894
Jul 10, 2024260.00260.00254.00255.00255.001,563
Jul 9, 2024257.50260.00255.50259.50259.501,079
Jul 8, 2024255.00257.00254.00256.50256.50972
Jul 5, 2024257.00258.00254.00255.50255.50865
Jul 4, 2024260.00260.00257.00257.00257.00489
Jul 3, 2024261.50262.50256.00259.00259.001,844
Jul 2, 2024260.00260.50258.00260.50260.50652
Jul 1, 2024261.00263.50259.00261.00261.00966
Jun 28, 2024261.50261.50259.00259.00259.001,053
Jun 27, 2024262.00262.50260.00262.50262.501,473
Jun 26, 2024268.50269.50260.50261.00261.001,241
Jun 25, 2024266.00270.00265.00267.50267.501,952
Jun 24, 2024268.50268.50265.00266.00266.00469
Jun 21, 2024266.50268.50266.00267.50267.503,434
Jun 20, 2024268.50269.50262.00265.50265.501,477
Jun 19, 2024265.00269.50265.00269.50269.501,223
Jun 18, 2024265.00266.50264.50266.00266.001,371
Jun 17, 2024265.00268.00265.00265.00265.001,175
Jun 14, 2024266.00267.00264.50265.00265.001,294
Jun 13, 2024265.00267.00264.50265.50265.50907
Jun 12, 2024265.50266.50264.00266.00266.001,658
Jun 11, 2024268.50270.00265.00266.50266.50919
Jun 10, 2024268.50269.00265.50267.50267.50702

Related Tickers