Swiss - Delayed Quote CHF

Bell Food Group AG (BELL.SW)

258.50

-1.00

(-0.39%)

At close: 5:31:20 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	258.00	261.00	257.00	258.50	258.50	1,294
Jun 12, 2025	264.50	264.50	258.00	259.50	259.50	1,784
Jun 11, 2025	262.00	265.00	259.00	259.00	259.00	2,359
Jun 10, 2025	262.00	265.00	261.50	262.00	262.00	915
Jun 6, 2025	267.50	267.50	261.50	262.00	262.00	365
Jun 5, 2025	265.00	266.50	261.00	262.50	262.50	3,212
Jun 4, 2025	261.00	263.50	259.50	262.00	262.00	1,228
Jun 3, 2025	263.00	263.00	260.00	260.50	260.50	933
Jun 2, 2025	263.00	263.50	259.50	262.50	262.50	1,307
May 30, 2025	261.50	264.50	260.00	262.00	262.00	1,297
May 28, 2025	262.50	264.00	260.50	262.00	262.00	928
May 27, 2025	264.00	266.00	260.50	263.00	263.00	2,316
May 26, 2025	265.50	268.00	262.50	262.50	262.50	999
May 23, 2025	268.00	268.50	264.00	268.50	268.50	1,274
May 22, 2025	269.00	269.00	264.00	265.50	265.50	470
May 21, 2025	263.50	270.00	263.50	268.50	268.50	1,735
May 20, 2025	270.50	270.50	267.50	270.50	270.50	1,059
May 19, 2025	262.00	271.00	262.00	271.00	271.00	1,656
May 16, 2025	263.00	267.50	261.00	267.50	267.50	3,035
May 15, 2025	271.00	272.50	265.50	266.00	266.00	2,854
May 14, 2025	269.00	273.00	269.00	270.00	270.00	1,094
May 13, 2025	271.00	277.50	270.00	270.50	270.50	4,447
May 12, 2025	275.00	275.50	271.50	271.50	271.50	1,200
May 9, 2025	271.00	277.00	270.00	275.50	275.50	4,393
May 8, 2025	271.50	274.00	271.50	272.50	272.50	882
May 7, 2025	269.50	272.00	268.00	271.50	271.50	1,884
May 6, 2025	270.00	270.00	267.50	270.00	270.00	1,545
May 5, 2025	270.00	272.00	269.00	269.50	269.50	1,049
May 2, 2025	260.50	271.00	260.50	271.00	271.00	2,119
Apr 30, 2025	265.00	266.00	262.00	265.50	265.50	1,513
Apr 29, 2025	264.00	264.00	261.00	264.00	264.00	1,114
Apr 28, 2025	263.00	264.00	260.00	263.50	263.50	1,035
Apr 25, 2025	263.00	263.00	260.50	263.00	263.00	910
Apr 24, 2025	262.00	263.00	260.50	263.00	263.00	1,121
Apr 23, 2025	261.50	264.00	261.00	262.50	262.50	1,637
Apr 22, 2025	260.50	262.50	259.00	262.50	262.50	1,912
Apr 17, 2025	258.50	261.00	257.50	260.50	260.50	1,197
Apr 16, 2025	260.00	260.50	258.00	260.00	260.00	1,711
Apr 15, 2025	260.00	260.00	257.00	258.50	258.50	1,630
Apr 14, 2025	255.50	259.00	254.50	258.50	258.50	3,218
Apr 11, 2025	258.50	258.50	254.00	255.50	255.50	1,069
Apr 10, 2025	256.00	259.50	253.00	255.50	255.50	11,710
Apr 9, 2025	258.50	261.50	257.00	258.50	258.50	7,205
Apr 8, 2025	257.00	260.00	256.50	260.00	260.00	4,975
Apr 7, 2025	251.50	259.50	251.00	255.00	255.00	15,688
Apr 4, 2025	258.00	264.50	257.50	258.50	258.50	7,463
Apr 3, 2025	260.00	261.50	256.50	258.50	258.50	4,052
Apr 2, 2025	253.00	259.50	253.00	258.50	258.50	758
Apr 1, 2025	259.00	260.00	257.50	259.00	259.00	1,253
Mar 31, 2025	250.00	260.50	250.00	257.50	257.50	3,497
Mar 28, 2025	255.50	255.50	253.00	254.50	254.50	1,171
Mar 27, 2025	248.50	253.00	248.50	253.00	253.00	6,513
Mar 26, 2025	247.50	250.00	246.50	250.00	250.00	1,404
Mar 25, 2025	252.00	254.00	249.50	250.00	250.00	1,745
Mar 24, 2025	255.00	257.50	250.00	251.50	251.50	2,064
Mar 21, 2025	252.00	254.00	249.00	253.50	253.50	2,832
Mar 20, 2025	251.00	256.00	250.50	251.50	251.50	1,114
Mar 19, 2025	246.00	254.00	246.00	251.50	251.50	1,347
Mar 18, 2025	251.00	253.00	245.50	245.50	245.50	3,294
Mar 17, 2025	250.00	252.50	249.00	251.00	251.00	3,273
Mar 14, 2025	242.50	249.00	242.50	247.00	247.00	1,160
Mar 13, 2025	245.00	247.50	241.00	243.00	243.00	1,190
Mar 12, 2025	241.00	245.00	240.50	244.00	244.00	4,186
Mar 11, 2025	245.50	245.50	240.00	241.00	241.00	1,271
Mar 10, 2025	243.50	245.00	241.50	245.00	245.00	2,498
Mar 7, 2025	245.00	245.00	236.50	240.00	240.00	3,967
Mar 6, 2025	246.00	246.00	241.00	241.00	241.00	1,430
Mar 5, 2025	249.00	249.00	244.00	245.00	245.00	1,484
Mar 4, 2025	249.00	250.00	245.00	248.00	248.00	3,023
Mar 3, 2025	255.00	255.00	248.00	249.00	249.00	3,029
Feb 28, 2025	255.00	255.00	248.00	250.50	250.50	1,415
Feb 27, 2025	256.50	258.50	255.00	255.00	255.00	1,169
Feb 26, 2025	254.00	256.50	254.00	255.00	255.00	906
Feb 25, 2025	252.50	259.00	252.00	256.00	256.00	1,684
Feb 24, 2025	251.50	255.00	247.50	251.00	251.00	659
Feb 21, 2025	246.00	254.50	245.50	251.50	251.50	1,007
Feb 20, 2025	248.00	248.50	246.00	246.00	246.00	516
Feb 19, 2025	250.00	253.00	245.50	246.00	246.00	1,773
Feb 18, 2025	255.00	255.50	248.00	249.00	249.00	2,833
Feb 17, 2025	256.50	257.00	253.50	255.50	255.50	645
Feb 14, 2025	252.00	257.00	250.50	255.50	255.50	1,138
Feb 13, 2025	257.00	257.00	251.00	254.00	254.00	1,150
Feb 12, 2025	252.50	258.50	252.00	257.00	257.00	935
Feb 11, 2025	253.00	254.00	250.50	252.50	252.50	822
Feb 10, 2025	258.00	258.00	252.50	254.00	254.00	419
Feb 7, 2025	252.00	255.50	251.50	254.00	254.00	949
Feb 6, 2025	253.50	254.00	250.50	252.50	252.50	2,338
Feb 5, 2025	254.00	257.00	250.00	255.00	255.00	835
Feb 4, 2025	258.00	258.00	252.50	256.00	256.00	721
Feb 3, 2025	261.50	261.50	256.50	257.50	257.50	1,514
Jan 31, 2025	260.00	267.00	251.00	266.00	266.00	2,394
Jan 30, 2025	257.50	260.00	255.00	256.00	256.00	909
Jan 29, 2025	258.00	258.00	254.50	256.50	256.50	805
Jan 28, 2025	253.50	259.50	253.50	259.50	259.50	1,728
Jan 27, 2025	255.00	255.00	252.50	253.50	253.50	596
Jan 24, 2025	256.00	257.50	252.00	255.00	255.00	759
Jan 23, 2025	255.50	259.50	253.00	254.50	254.50	510
Jan 22, 2025	260.00	260.00	254.00	258.50	258.50	1,588
Jan 21, 2025	262.00	264.50	259.00	260.00	260.00	608
Jan 20, 2025	274.00	274.00	263.50	264.00	264.00	513
Jan 17, 2025	268.00	280.00	268.00	276.50	276.50	2,605
Jan 16, 2025	261.00	272.00	255.00	272.00	272.00	912
Jan 15, 2025	265.50	265.50	254.50	259.00	259.00	600
Jan 14, 2025	264.00	264.00	260.00	260.50	260.50	982
Jan 13, 2025	265.00	267.00	261.50	267.00	267.00	751
Jan 10, 2025	271.50	272.00	268.00	268.50	268.50	482
Jan 9, 2025	271.00	272.50	270.00	271.50	271.50	466
Jan 8, 2025	270.00	272.00	269.00	271.50	271.50	341
Jan 7, 2025	267.50	270.50	264.50	270.50	270.50	1,399
Jan 6, 2025	265.50	266.00	263.50	266.00	266.00	504
Jan 3, 2025	266.00	266.00	263.50	266.00	266.00	764
Dec 30, 2024	265.00	265.00	260.00	262.00	262.00	244
Dec 27, 2024	263.00	264.50	260.00	263.50	263.50	257
Dec 23, 2024	264.00	266.00	259.50	264.00	264.00	718
Dec 20, 2024	259.50	267.00	259.50	266.50	266.50	3,532
Dec 19, 2024	260.50	261.00	258.00	261.00	261.00	827
Dec 18, 2024	260.00	262.50	258.50	262.00	262.00	1,223
Dec 17, 2024	265.00	265.00	259.00	261.50	261.50	1,298
Dec 16, 2024	265.50	266.00	262.50	264.00	264.00	856
Dec 13, 2024	264.50	266.00	264.00	265.50	265.50	833
Dec 12, 2024	265.00	266.00	264.00	266.00	266.00	762
Dec 11, 2024	266.50	266.50	264.00	265.00	265.00	752
Dec 10, 2024	266.00	266.00	264.00	266.00	266.00	900
Dec 9, 2024	264.00	265.50	263.50	264.50	264.50	1,813
Dec 6, 2024	267.00	267.00	264.00	265.00	265.00	525
Dec 5, 2024	267.00	268.50	265.00	268.00	268.00	885
Dec 4, 2024	267.00	268.00	263.00	267.00	267.00	7,635
Dec 3, 2024	267.50	268.50	266.50	268.50	268.50	772
Dec 2, 2024	264.00	271.00	262.50	267.50	267.50	2,186
Nov 29, 2024	265.00	266.00	264.00	265.00	265.00	668
Nov 28, 2024	268.50	269.00	265.50	265.50	265.50	783
Nov 27, 2024	265.50	271.00	265.50	271.00	271.00	2,367
Nov 26, 2024	263.00	266.00	263.00	264.50	264.50	1,947
Nov 25, 2024	265.50	266.00	264.00	264.50	264.50	2,417
Nov 22, 2024	262.50	266.00	262.50	265.50	265.50	1,042
Nov 21, 2024	267.00	271.00	264.00	264.00	264.00	2,276
Nov 20, 2024	266.50	269.50	265.00	267.50	267.50	1,134
Nov 19, 2024	264.50	266.00	262.00	265.50	265.50	1,312
Nov 18, 2024	265.00	265.50	262.50	264.00	264.00	4,583
Nov 15, 2024	264.50	265.00	262.50	265.00	265.00	1,215
Nov 14, 2024	265.00	267.00	264.50	266.00	266.00	1,302
Nov 13, 2024	263.00	265.50	263.00	265.00	265.00	1,664
Nov 12, 2024	264.00	264.50	262.00	264.00	264.00	2,387
Nov 11, 2024	264.00	265.00	262.50	264.00	264.00	1,974
Nov 8, 2024	263.50	264.50	262.00	264.50	264.50	1,882
Nov 7, 2024	263.00	265.00	262.00	263.50	263.50	1,108
Nov 6, 2024	262.50	264.50	260.50	263.00	263.00	2,033
Nov 5, 2024	264.00	265.00	262.00	263.00	263.00	1,210
Nov 4, 2024	262.50	264.50	262.00	263.00	263.00	1,565
Nov 1, 2024	265.00	265.00	263.00	265.00	265.00	1,653
Oct 31, 2024	263.50	266.50	261.50	264.50	264.50	3,362
Oct 30, 2024	263.50	268.50	262.50	263.50	263.50	2,681
Oct 29, 2024	263.00	266.00	263.00	263.50	263.50	723
Oct 28, 2024	263.00	267.00	262.00	264.50	264.50	933
Oct 25, 2024	261.00	264.50	261.00	264.50	264.50	471
Oct 24, 2024	263.50	264.50	262.50	262.50	262.50	1,002
Oct 23, 2024	263.00	265.50	262.00	265.00	265.00	665
Oct 22, 2024	266.00	266.00	263.00	264.50	264.50	1,573
Oct 21, 2024	265.50	267.00	265.00	266.00	266.00	494
Oct 18, 2024	264.00	267.50	264.00	267.00	267.00	991
Oct 17, 2024	263.00	266.00	262.50	264.00	264.00	943
Oct 16, 2024	266.00	266.00	263.50	263.50	263.50	389
Oct 15, 2024	264.00	267.00	264.00	267.00	267.00	689
Oct 14, 2024	264.50	265.00	263.50	263.50	263.50	538
Oct 11, 2024	263.50	265.00	263.50	264.50	264.50	912
Oct 10, 2024	265.00	265.00	264.00	264.00	264.00	1,022
Oct 9, 2024	265.00	265.50	264.00	264.00	264.00	3,638
Oct 8, 2024	265.00	267.00	264.50	266.50	266.50	1,020
Oct 7, 2024	266.00	266.50	265.00	265.00	265.00	755
Oct 4, 2024	265.00	266.00	265.00	266.00	266.00	694
Oct 3, 2024	265.00	269.00	264.50	265.00	265.00	1,524
Oct 2, 2024	264.50	266.00	264.50	265.00	265.00	2,202
Oct 1, 2024	265.00	269.00	264.50	264.50	264.50	1,739
Sep 30, 2024	266.00	266.50	264.00	266.00	266.00	1,332
Sep 27, 2024	265.50	267.50	265.00	266.50	266.50	1,104
Sep 26, 2024	265.00	266.50	265.00	265.00	265.00	1,758
Sep 25, 2024	265.00	267.50	264.00	266.00	266.00	1,493
Sep 24, 2024	265.00	270.00	264.00	265.00	265.00	2,368
Sep 23, 2024	265.00	266.00	265.00	265.00	265.00	3,022
Sep 20, 2024	264.50	266.00	263.00	265.00	265.00	3,933
Sep 19, 2024	265.00	266.00	263.00	265.00	265.00	5,424
Sep 18, 2024	263.00	267.50	263.00	265.00	265.00	3,484
Sep 17, 2024	262.00	265.50	259.50	264.00	264.00	4,169
Sep 16, 2024	266.00	266.00	263.00	263.00	263.00	2,549
Sep 13, 2024	265.50	267.00	265.00	266.50	266.50	481
Sep 12, 2024	266.00	267.00	264.50	265.50	265.50	725
Sep 11, 2024	267.50	267.50	265.00	265.00	265.00	691
Sep 10, 2024	265.00	269.00	264.50	266.50	266.50	1,567
Sep 9, 2024	265.00	268.00	265.00	265.00	265.00	1,035
Sep 6, 2024	269.50	269.50	264.50	265.00	265.00	2,446
Sep 5, 2024	266.50	270.00	266.00	268.00	268.00	1,575
Sep 4, 2024	265.00	267.00	264.00	265.50	265.50	1,206
Sep 3, 2024	265.00	267.50	264.50	264.50	264.50	1,832
Sep 2, 2024	260.00	267.00	260.00	265.00	265.00	3,465
Aug 30, 2024	262.00	266.00	260.50	260.50	260.50	69,910
Aug 29, 2024	265.00	267.00	263.00	263.00	263.00	4,863
Aug 28, 2024	262.00	265.00	262.00	264.50	264.50	4,044
Aug 27, 2024	259.00	263.50	259.00	261.50	261.50	3,177
Aug 26, 2024	262.00	263.50	260.00	260.00	260.00	3,195
Aug 23, 2024	259.50	263.50	259.50	262.50	262.50	2,960
Aug 22, 2024	259.00	261.00	257.50	260.50	260.50	2,941
Aug 21, 2024	258.00	260.00	257.50	260.00	260.00	2,121
Aug 20, 2024	260.00	261.00	257.00	258.50	258.50	8,259
Aug 19, 2024	257.00	261.00	256.50	260.00	260.00	2,840
Aug 16, 2024	250.00	260.50	250.00	258.00	258.00	5,558
Aug 15, 2024	246.00	251.00	245.00	249.00	249.00	5,468
Aug 14, 2024	244.50	250.00	244.50	247.50	247.50	4,685
Aug 13, 2024	244.50	248.00	237.50	243.50	243.50	5,345
Aug 12, 2024	249.00	249.00	244.50	244.50	244.50	1,841
Aug 9, 2024	248.00	252.00	247.00	250.00	250.00	1,908
Aug 8, 2024	250.50	251.50	246.50	249.00	249.00	1,789
Aug 7, 2024	256.00	256.00	248.00	250.50	250.50	2,434
Aug 6, 2024	249.50	259.50	247.50	255.00	255.00	4,148
Aug 5, 2024	244.00	256.00	243.00	250.00	250.00	7,563
Aug 2, 2024	249.50	250.00	245.00	246.00	246.00	1,181
Jul 31, 2024	250.00	251.00	248.00	248.50	248.50	3,843
Jul 30, 2024	250.00	251.00	247.00	251.00	251.00	1,858
Jul 29, 2024	249.00	250.50	244.50	249.00	249.00	2,293
Jul 26, 2024	251.50	251.50	249.00	249.00	249.00	1,457
Jul 25, 2024	252.00	252.00	248.00	251.50	251.50	1,379
Jul 24, 2024	251.50	252.00	249.00	252.00	252.00	1,799
Jul 23, 2024	252.00	253.50	249.00	250.50	250.50	1,401
Jul 22, 2024	255.00	255.00	251.50	252.00	252.00	1,351
Jul 19, 2024	256.50	256.50	254.00	254.00	254.00	1,304
Jul 18, 2024	258.50	258.50	257.50	258.50	258.50	455
Jul 17, 2024	258.50	259.50	257.50	259.50	259.50	1,760
Jul 16, 2024	257.00	258.50	254.00	258.50	258.50	828
Jul 15, 2024	257.50	258.00	254.00	258.00	258.00	1,504
Jul 12, 2024	254.00	256.50	253.50	256.50	256.50	1,127
Jul 11, 2024	254.00	254.00	249.50	254.00	254.00	1,894
Jul 10, 2024	260.00	260.00	254.00	255.00	255.00	1,563
Jul 9, 2024	257.50	260.00	255.50	259.50	259.50	1,079
Jul 8, 2024	255.00	257.00	254.00	256.50	256.50	972
Jul 5, 2024	257.00	258.00	254.00	255.50	255.50	865
Jul 4, 2024	260.00	260.00	257.00	257.00	257.00	489
Jul 3, 2024	261.50	262.50	256.00	259.00	259.00	1,844
Jul 2, 2024	260.00	260.50	258.00	260.50	260.50	652
Jul 1, 2024	261.00	263.50	259.00	261.00	261.00	966
Jun 28, 2024	261.50	261.50	259.00	259.00	259.00	1,053
Jun 27, 2024	262.00	262.50	260.00	262.50	262.50	1,473
Jun 26, 2024	268.50	269.50	260.50	261.00	261.00	1,241
Jun 25, 2024	266.00	270.00	265.00	267.50	267.50	1,952
Jun 24, 2024	268.50	268.50	265.00	266.00	266.00	469
Jun 21, 2024	266.50	268.50	266.00	267.50	267.50	3,434
Jun 20, 2024	268.50	269.50	262.00	265.50	265.50	1,477
Jun 19, 2024	265.00	269.50	265.00	269.50	269.50	1,223
Jun 18, 2024	265.00	266.50	264.50	266.00	266.00	1,371
Jun 17, 2024	265.00	268.00	265.00	265.00	265.00	1,175
Jun 14, 2024	266.00	267.00	264.50	265.00	265.00	1,294
Jun 13, 2024	265.00	267.00	264.50	265.50	265.50	907

SABE.PA Saint Jean Groupe Société anonyme

18.90

-4.55%

EMMN.SW Emmi AG

823.00

-0.96%

KIKOY Kikkoman Corporation

17.75

0.00%

ORON.SW ORIOR AG

12.22

-3.02%

NESN.SW Nestlé S.A.

84.25

-1.39%