Swiss - Delayed Quote CHF

Bergbahnen Engelberg-Trübsee-Titlis AG (TIBN.SW)

Compare
39.30
-0.20
(-0.51%)
As of 9:00:19 AM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 39.30 39.30 39.30 39.30 39.30 50
Jan 10, 2025 39.80 39.90 39.50 39.50 39.50 557
Jan 9, 2025 39.30 39.90 39.30 39.60 39.60 361
Jan 8, 2025 39.00 39.50 38.70 39.30 39.30 449
Jan 7, 2025 38.90 39.50 38.90 39.20 39.20 453
Jan 6, 2025 39.00 39.00 38.60 38.70 38.70 1,293
Jan 3, 2025 37.90 39.00 37.90 38.80 38.80 1,153
Dec 30, 2024 37.70 38.70 37.40 37.60 37.60 2,244
Dec 27, 2024 38.70 38.90 37.50 37.60 37.60 1,394
Dec 23, 2024 38.80 39.00 38.70 39.00 39.00 461
Dec 20, 2024 38.30 38.90 37.60 38.90 38.90 1,236
Dec 19, 2024 37.40 38.10 37.20 38.10 38.10 447
Dec 18, 2024 37.20 37.40 37.00 37.40 37.40 159
Dec 17, 2024 37.00 37.20 37.00 37.20 37.20 2,115
Dec 16, 2024 37.40 37.40 37.00 37.00 37.00 996
Dec 13, 2024 37.70 37.70 37.00 37.40 37.40 2,311
Dec 12, 2024 37.80 37.90 37.00 37.90 37.90 1,794
Dec 11, 2024 37.90 37.90 37.50 37.60 37.60 1,795
Dec 10, 2024 37.90 38.10 37.50 37.90 37.90 2,388
Dec 9, 2024 38.20 38.20 38.00 38.00 38.00 865
Dec 6, 2024 37.90 38.20 37.70 38.10 38.10 880
Dec 5, 2024 38.20 38.20 38.00 38.20 38.20 687
Dec 4, 2024 38.10 38.70 38.10 38.10 38.10 304
Dec 3, 2024 37.30 38.50 37.30 38.10 38.10 1,230
Dec 2, 2024 38.00 38.00 36.90 37.80 37.80 444
Nov 29, 2024 37.80 38.00 37.70 38.00 38.00 194
Nov 28, 2024 37.60 38.00 37.40 38.00 38.00 486
Nov 27, 2024 38.00 38.00 37.80 37.80 37.80 405
Nov 26, 2024 38.20 38.20 38.00 38.00 38.00 3,063
Nov 25, 2024 38.10 38.50 38.00 38.30 38.30 699
Nov 22, 2024 38.20 38.50 38.00 38.20 38.20 977
Nov 21, 2024 38.50 38.50 38.00 38.20 38.20 756
Nov 20, 2024 38.40 38.70 38.20 38.50 38.50 519
Nov 19, 2024 39.00 39.00 38.40 38.40 38.40 584
Nov 18, 2024 38.90 39.00 38.60 38.90 38.90 780
Nov 15, 2024 38.70 38.90 38.70 38.90 38.90 348
Nov 14, 2024 38.20 38.70 38.20 38.70 38.70 224
Nov 13, 2024 38.10 38.70 38.10 38.50 38.50 6,295
Nov 12, 2024 38.90 38.90 38.50 38.90 38.90 1,915
Nov 11, 2024 38.80 38.90 38.80 38.90 38.90 3,174
Nov 8, 2024 39.80 39.80 38.80 39.00 39.00 2,146
Nov 7, 2024 39.40 39.90 39.10 39.60 39.60 530
Nov 6, 2024 40.00 40.00 39.30 39.60 39.60 6,109
Nov 5, 2024 40.00 40.00 39.80 40.00 40.00 1,250
Nov 4, 2024 40.00 40.20 40.00 40.20 40.20 860
Nov 1, 2024 40.40 40.40 40.10 40.10 40.10 135
Oct 31, 2024 40.00 40.30 39.80 40.30 40.30 729
Oct 30, 2024 39.90 40.10 39.90 40.00 40.00 1,088
Oct 29, 2024 39.80 40.30 39.80 40.10 40.10 346
Oct 28, 2024 40.40 40.40 39.80 40.00 40.00 1,046
Oct 25, 2024 40.10 40.50 40.10 40.50 40.50 276
Oct 24, 2024 40.10 40.10 39.90 40.10 40.10 172
Oct 23, 2024 40.60 40.80 40.00 40.20 40.20 616
Oct 22, 2024 40.50 40.80 40.10 40.80 40.80 1,177
Oct 21, 2024 39.80 40.70 39.80 40.70 40.70 864
Oct 18, 2024 40.30 40.30 39.80 40.10 40.10 4,003
Oct 17, 2024 40.60 40.90 40.00 40.10 40.10 1,161
Oct 16, 2024 40.50 40.60 40.40 40.60 40.60 126
Oct 15, 2024 40.70 40.90 40.00 40.30 40.30 1,962
Oct 14, 2024 40.40 40.70 40.40 40.70 40.70 588
Oct 11, 2024 40.80 40.80 40.40 40.40 40.40 758
Oct 10, 2024 40.60 40.60 40.60 40.60 40.60 356
Oct 9, 2024 40.60 40.60 40.60 40.60 40.60 11
Oct 8, 2024 40.50 40.70 40.40 40.40 40.40 96
Oct 7, 2024 39.80 40.70 39.80 40.40 40.40 1,449
Oct 4, 2024 40.10 40.20 39.80 39.80 39.80 1,719
Oct 3, 2024 40.30 40.30 39.80 40.10 40.10 922
Oct 2, 2024 40.10 40.50 40.00 40.50 40.50 279
Oct 1, 2024 40.20 40.30 40.20 40.30 40.30 260
Sep 30, 2024 40.30 40.30 40.00 40.10 40.10 282
Sep 27, 2024 39.80 40.70 39.80 40.20 40.20 3,170
Sep 26, 2024 40.60 40.60 40.00 40.00 40.00 558
Sep 25, 2024 40.50 40.50 40.10 40.40 40.40 254
Sep 24, 2024 40.30 40.50 40.00 40.50 40.50 374
Sep 23, 2024 40.40 40.40 40.10 40.10 40.10 578
Sep 20, 2024 40.40 40.80 40.40 40.60 40.60 138
Sep 19, 2024 40.60 40.60 40.60 40.60 40.60 10
Sep 18, 2024 40.80 40.80 40.80 40.80 40.80 25
Sep 17, 2024 40.50 40.70 40.50 40.70 40.70 83
Sep 16, 2024 40.30 40.30 40.30 40.30 40.30 1
Sep 13, 2024 40.60 40.80 40.20 40.20 40.20 388
Sep 12, 2024 40.10 40.50 40.00 40.40 40.40 241
Sep 11, 2024 40.30 40.30 40.30 40.30 40.30 6
Sep 10, 2024 40.30 40.60 40.00 40.10 40.10 1,276
Sep 9, 2024 40.70 40.70 40.00 40.00 40.00 836
Sep 6, 2024 40.50 40.70 40.50 40.70 40.70 6
Sep 5, 2024 40.50 40.80 40.50 40.50 40.50 627
Sep 4, 2024 40.40 40.50 40.30 40.30 40.30 240
Sep 3, 2024 40.60 40.60 40.50 40.50 40.50 961
Sep 2, 2024 40.80 40.80 40.50 40.50 40.50 1,536
Aug 30, 2024 40.60 40.60 40.40 40.60 40.60 937
Aug 29, 2024 40.60 40.60 40.40 40.60 40.60 571
Aug 28, 2024 40.20 40.60 40.20 40.60 40.60 81
Aug 27, 2024 40.50 40.60 40.40 40.60 40.60 321
Aug 26, 2024 40.40 40.40 40.10 40.30 40.30 147
Aug 23, 2024 40.70 40.70 40.00 40.60 40.60 1,477
Aug 22, 2024 40.20 40.70 40.00 40.70 40.70 871
Aug 21, 2024 40.70 40.70 40.70 40.70 40.70 24
Aug 20, 2024 40.40 40.70 40.40 40.70 40.70 245
Aug 19, 2024 40.50 40.70 40.00 40.20 40.20 1,174
Aug 16, 2024 40.10 40.50 40.00 40.50 40.50 840
Aug 15, 2024 40.40 40.40 40.00 40.30 40.30 158
Aug 14, 2024 40.40 40.40 40.40 40.40 40.40 37
Aug 13, 2024 40.00 40.50 40.00 40.40 40.40 327
Aug 12, 2024 40.10 40.10 40.10 40.10 40.10 519
Aug 9, 2024 40.20 40.30 40.00 40.30 40.30 229
Aug 8, 2024 40.00 40.40 40.00 40.40 40.40 508
Aug 7, 2024 40.20 40.20 40.20 40.20 40.20 351
Aug 6, 2024 40.00 40.20 40.00 40.00 40.00 641
Aug 5, 2024 40.50 40.50 40.20 40.20 40.20 328
Aug 2, 2024 40.70 40.70 40.50 40.60 40.60 515
Jul 31, 2024 40.70 40.70 40.70 40.70 40.70 -
Jul 30, 2024 40.70 40.70 40.50 40.70 40.70 606
Jul 29, 2024 40.50 40.70 40.20 40.70 40.70 1,017
Jul 26, 2024 40.50 40.70 40.50 40.70 40.70 600
Jul 25, 2024 40.30 40.70 40.30 40.70 40.70 378
Jul 24, 2024 40.30 40.50 40.30 40.50 40.50 251
Jul 23, 2024 40.30 40.50 40.30 40.30 40.30 1,048
Jul 22, 2024 40.50 40.50 40.00 40.30 40.30 680
Jul 19, 2024 40.00 40.50 40.00 40.50 40.50 1,162
Jul 18, 2024 40.50 40.50 40.00 40.10 40.10 1,855
Jul 17, 2024 40.50 40.50 40.10 40.40 40.40 2,406
Jul 16, 2024 40.70 40.70 40.50 40.50 40.50 190
Jul 15, 2024 40.40 40.90 40.40 40.70 40.70 105
Jul 12, 2024 40.70 40.80 40.20 40.60 40.60 814
Jul 11, 2024 40.70 40.90 40.70 40.90 40.90 187
Jul 10, 2024 40.20 40.50 40.10 40.50 40.50 655
Jul 9, 2024 40.40 40.50 39.70 40.10 40.10 1,792
Jul 8, 2024 40.80 40.80 40.40 40.40 40.40 439
Jul 5, 2024 40.20 40.80 40.20 40.80 40.80 740
Jul 4, 2024 41.30 41.30 40.20 40.30 40.30 2,665
Jul 3, 2024 41.40 41.50 41.20 41.50 41.50 576
Jul 2, 2024 41.00 41.00 41.00 41.00 41.00 63
Jul 1, 2024 41.20 41.20 40.50 40.80 40.80 1,593
Jun 28, 2024 41.20 41.40 40.50 40.70 40.70 1,465
Jun 27, 2024 41.20 41.20 41.00 41.00 41.00 506
Jun 26, 2024 41.10 41.10 41.00 41.00 41.00 41
Jun 25, 2024 41.10 41.30 41.00 41.10 41.10 422
Jun 24, 2024 41.50 41.50 41.30 41.30 41.30 343
Jun 21, 2024 41.20 41.50 41.20 41.30 41.30 150
Jun 20, 2024 41.30 41.30 41.00 41.00 41.00 653
Jun 19, 2024 41.10 41.40 41.00 41.10 41.10 901
Jun 18, 2024 40.70 41.20 40.70 41.10 41.10 426
Jun 17, 2024 41.00 41.00 40.70 40.70 40.70 190
Jun 14, 2024 41.20 41.20 41.20 41.20 41.20 14
Jun 13, 2024 41.20 41.40 40.80 41.40 41.40 343
Jun 12, 2024 41.60 41.60 40.60 41.40 41.40 1,487
Jun 11, 2024 41.40 41.60 41.40 41.60 41.60 370
Jun 10, 2024 41.00 41.00 41.00 41.00 41.00 1,040
Jun 7, 2024 40.90 41.50 40.70 41.50 41.50 660
Jun 6, 2024 40.90 41.10 40.90 41.10 41.10 20
Jun 5, 2024 41.50 41.50 40.70 40.70 40.70 468
Jun 4, 2024 40.80 41.50 40.70 41.50 41.50 971
Jun 3, 2024 41.10 41.40 40.80 41.00 41.00 1,710
May 31, 2024 41.60 41.80 41.60 41.70 41.70 2,019
May 30, 2024 41.60 41.60 41.60 41.60 41.60 11
May 29, 2024 41.40 41.60 41.40 41.60 41.60 450
May 28, 2024 41.40 41.40 41.00 41.40 41.40 450
May 27, 2024 40.40 41.40 40.40 41.40 41.40 382
May 24, 2024 41.40 41.40 40.30 40.50 40.50 983
May 23, 2024 41.60 41.80 41.00 41.00 41.00 337
May 22, 2024 41.30 41.80 41.30 41.80 41.80 1,197
May 21, 2024 41.80 41.80 41.30 41.70 41.70 421
May 17, 2024 41.10 41.50 40.60 41.50 41.50 337
May 16, 2024 40.60 41.50 40.60 41.50 41.50 866
May 15, 2024 40.70 41.10 40.50 40.70 40.70 776
May 14, 2024 40.40 40.80 40.30 40.50 40.50 162
May 13, 2024 41.90 41.90 40.20 40.20 40.20 2,022
May 10, 2024 41.20 41.90 41.20 41.90 41.90 735
May 8, 2024 41.60 41.60 41.60 41.60 41.60 76
May 7, 2024 41.80 41.80 41.20 41.60 41.60 437
May 6, 2024 40.70 41.70 40.70 41.70 41.70 783
May 3, 2024 40.30 40.80 40.20 40.50 40.50 169
May 2, 2024 41.90 41.90 40.00 40.00 40.00 3,357
Apr 30, 2024 41.40 41.80 41.40 41.80 41.80 1,351
Apr 29, 2024 41.30 41.50 40.80 41.20 41.20 584
Apr 26, 2024 41.10 41.10 40.90 41.10 41.10 1,606
Apr 25, 2024 40.70 41.10 40.50 41.10 41.10 1,353
Apr 24, 2024 40.20 40.70 40.20 40.70 40.70 884
Apr 23, 2024 40.90 41.10 39.90 40.20 40.20 6,251
Apr 22, 2024 40.90 41.10 40.00 41.10 41.10 14,410
Apr 19, 2024 39.90 41.10 39.90 41.10 41.10 680
Apr 18, 2024 40.90 40.90 40.00 40.10 40.10 4,750
Apr 17, 2024 40.80 41.10 40.20 41.10 41.10 3,233
Apr 16, 2024 40.80 41.10 40.40 40.60 40.60 4,759
Apr 15, 2024 41.60 41.60 40.20 40.70 40.70 6,861
Apr 12, 2024 42.50 42.50 40.50 41.20 41.20 2,907
Apr 11, 2024 41.50 42.50 41.00 42.50 42.50 3,231
Apr 10, 2024 41.30 41.30 41.10 41.30 41.30 970
Apr 9, 2024 41.80 41.80 41.20 41.50 41.50 1,172
Apr 8, 2024 41.90 42.00 41.70 42.00 42.00 1,333
Apr 5, 2024 41.70 42.00 41.20 41.80 41.80 899
Apr 4, 2024 41.50 41.70 41.50 41.70 41.70 44
Apr 3, 2024 41.20 41.40 41.00 41.30 41.30 529
Apr 2, 2024 41.80 41.80 41.00 41.00 41.00 697
Mar 28, 2024 40.70 41.80 40.70 41.80 41.80 910
Mar 27, 2024 40.50 41.20 40.50 40.70 40.70 963
Mar 26, 2024 41.10 41.20 40.50 40.50 40.50 1,807
Mar 25, 2024 42.10 42.20 41.10 41.10 41.10 621
Mar 22, 2024 41.60 42.50 41.60 41.90 41.90 794
Mar 21, 2024 41.20 41.40 41.20 41.40 41.40 74
Mar 20, 2024 42.40 42.50 41.20 41.20 41.20 439
Mar 19, 2024 42.00 42.20 42.00 42.20 42.20 732
Mar 18, 2024 42.30 42.30 41.80 42.00 42.00 1,133
Mar 15, 2024 40.60 42.70 40.50 42.70 42.70 3,722
Mar 14, 2024 41.80 41.80 40.60 40.60 40.60 2,032
Mar 13, 2024 41.50 42.00 41.50 42.00 42.00 237
Mar 12, 2024 41.80 42.00 41.50 42.00 42.00 601
Mar 11, 2024 42.10 42.90 41.70 42.00 42.00 1,507
Mar 8, 2024 41.80 42.50 41.30 42.30 42.30 1,413
Mar 7, 2024 41.30 41.50 41.10 41.30 41.30 527
Mar 6, 2024 41.30 41.50 41.00 41.50 41.50 852
Mar 5, 2024 41.40 41.40 41.00 41.30 41.30 237
Mar 4, 2024 41.00 41.00 41.00 41.00 41.00 718
Mar 1, 2024 41.70 41.70 41.00 41.00 41.00 1,859
Feb 29, 2024 41.90 42.10 41.70 41.90 41.90 314
Feb 28, 2024 42.10 42.70 42.00 42.10 42.10 1,720
Feb 27, 2024 41.60 42.30 41.60 42.30 42.30 199
Feb 26, 2024 42.00 42.60 41.60 41.70 41.70 1,575
Feb 23, 2024 41.60 42.90 41.60 42.70 42.70 1,468
Feb 22, 2024 42.00 42.00 41.60 42.00 42.00 1,811
Feb 21, 2024 41.60 42.00 41.20 42.00 42.00 2,853
Feb 20, 2024 42.00 42.00 41.00 41.00 41.00 520
Feb 19, 2024 42.30 42.30 41.60 42.20 42.20 230
Feb 16, 2024 41.20 42.50 41.20 42.50 42.50 1,082
Feb 15, 2024 40.80 41.00 40.80 41.00 41.00 2,840
Feb 14, 2024 41.30 41.30 41.00 41.00 41.00 516
Feb 13, 2024 40.90 41.90 40.90 41.50 41.50 888
Feb 12, 2024 40.80 41.40 40.80 41.40 41.40 3,657
Feb 9, 2024 41.90 42.00 40.90 40.90 40.90 3,511
Feb 8, 2024 42.60 42.60 41.50 41.50 41.50 710
Feb 7, 2024 42.70 42.70 42.40 42.40 42.40 43
Feb 6, 2024 42.20 42.60 41.70 42.50 42.50 359
Feb 5, 2024 43.70 43.70 41.60 42.20 42.20 2,131
Feb 2, 2024 43.40 43.90 43.40 43.90 43.90 1,270
Feb 1, 2024 43.40 43.40 42.60 43.20 43.20 1,028
Jan 31, 2024 43.40 43.40 42.10 43.30 43.30 3,612
Jan 30, 2024 42.30 43.40 42.30 43.40 43.40 1,368
Jan 29, 2024 42.50 43.00 42.30 42.30 42.30 242
Jan 26, 2024 43.00 43.40 42.30 42.30 42.30 921
Jan 25, 2024 43.30 43.40 42.40 42.80 42.80 778
Jan 24, 2024 43.40 43.40 43.10 43.10 43.10 210
Jan 23, 2024 43.30 43.40 42.30 43.40 43.40 1,755
Jan 22, 2024 43.00 43.40 43.00 43.40 43.40 928
Jan 19, 2024 43.30 43.30 43.30 43.30 43.30 91
Jan 18, 2024 43.30 43.50 42.90 43.10 43.10 295
Jan 17, 2024 43.20 43.70 43.20 43.50 43.50 276
Jan 16, 2024 43.60 44.00 43.00 43.00 43.00 422
Jan 15, 2024 43.30 44.00 43.30 43.80 43.80 2,442