Basler Kantonalbank (0QLU.L) LSE
105.66
+0.11121(+0.11%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
105.66
+0.11121(+0.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 105.5 | 105.66 | 105.66 | 105.87 | 105.5 | 667 |
| April 01, 2026 | 106 | 106 | 106 | 106.5 | 106 | 74,981 |
| March 31, 2026 | 103.5 | 105.26 | 105.26 | 106.5 | 102.5 | 988 |
| March 30, 2026 | 105 | 102 | 102 | 105 | 102 | 4 |
| March 27, 2026 | 107.5 | 106.28 | 106.28 | 107.5 | 105 | 1,520 |
| March 26, 2026 | 109.5 | 109.62 | 109.62 | 111 | 109.38 | 1,518 |
| March 25, 2026 | 111 | 111.5 | 111.5 | 112 | 111 | 810 |
| March 24, 2026 | 111 | 111.5 | 111.5 | 111.5 | 110.12 | 791 |
| March 23, 2026 | 107 | 110.5 | 110.5 | 110.5 | 107 | 73,791 |
| March 20, 2026 | 110.5 | 110.51 | 110.51 | 110.51 | 110 | 3,127 |
| March 19, 2026 | 111 | 111.08 | 111.08 | 111.08 | 111 | 317 |
| March 18, 2026 | 112 | 111.89 | 111.89 | 113.25 | 111 | 658 |
| March 17, 2026 | 110.5 | 110.06 | 110.06 | 110.5 | 110 | 299 |
| March 16, 2026 | 108.78 | 108.5 | 108.5 | 108.78 | 108.5 | 125 |
| March 13, 2026 | 111.5 | 110.52 | 110.52 | 112 | 110 | 780 |
| March 12, 2026 | 111 | 110.11 | 110.11 | 111.5 | 110 | 727 |
| March 11, 2026 | 112 | 110.75 | 110.75 | 112 | 110.07 | 574 |
| March 10, 2026 | 112.5 | 112.5 | 112.5 | 112.5 | 111.5 | 716 |
| March 09, 2026 | 111 | 111 | 111 | 111 | 109.5 | 187 |
| March 06, 2026 | 110.5 | 110.5 | 110.5 | 110.5 | 109.5 | 1,161 |
| March 05, 2026 | 112 | 113.29 | 113.29 | 113.5 | 112 | 1,474 |
| March 04, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 834 |
| March 03, 2026 | 111 | 111 | 111 | 111 | 111 | 8 |
| March 02, 2026 | 110.5 | 112.32 | 112.32 | 114 | 110.5 | 1,599 |
| February 27, 2026 | 113 | 112.69 | 112.69 | 114 | 112 | 810 |
| February 26, 2026 | 113.5 | 113.37 | 113.37 | 114 | 113.3 | 2,621 |
| February 25, 2026 | 112.5 | 113.15 | 113.15 | 114.5 | 112.5 | 984 |
| February 24, 2026 | 110 | 110.5 | 110.5 | 110.63 | 110 | 1,134 |
| February 23, 2026 | 112 | 111.72 | 111.72 | 112 | 110.97 | 1,089 |
| February 20, 2026 | 108.5 | 108.05 | 0 | 108.5 | 108.05 | 481 |
| February 19, 2026 | 110 | 109.11 | 0 | 110 | 109.11 | 1,281 |
| February 18, 2026 | 106.5 | 105.5 | 0 | 108 | 105.5 | 2,379 |
| February 17, 2026 | 105.5 | 105.59 | 0 | 105.59 | 105.5 | 211 |
| February 16, 2026 | 104 | 105 | 0 | 106 | 104 | 3,281 |
| February 13, 2026 | 104.5 | 104.57 | 0 | 104.57 | 104.5 | 410 |
| February 12, 2026 | 104.5 | 105.23 | 0 | 106.5 | 104.5 | 1,787 |
| February 11, 2026 | 107 | 105.72 | 0 | 107 | 105 | 972 |
| February 10, 2026 | 108 | 107.08 | 0 | 108 | 105.5 | 1,459 |
| February 09, 2026 | 109 | 107 | 0 | 109 | 106 | 1,915 |
| February 06, 2026 | 104.5 | 104.9 | 0 | 107 | 103.5 | 1,026 |
| February 05, 2026 | 102.25 | 102.3 | 0 | 103 | 100.75 | 1,511 |
| February 04, 2026 | 99.84 | 101 | 0 | 101 | 99.84 | 319 |
| February 03, 2026 | 99 | 100 | 0 | 100 | 99 | 361 |
| February 02, 2026 | 98.8 | 99.8 | 0 | 99.8 | 98.8 | 208 |
| January 30, 2026 | 97.8 | 98 | 0 | 98 | 97.8 | 491 |
| January 29, 2026 | 96.6 | 97.04 | 0 | 97.04 | 96.6 | 429 |
| January 28, 2026 | 97.52 | 98 | 0 | 98.44 | 97.52 | 398 |
| January 27, 2026 | 98.4 | 98.72 | 0 | 99.4 | 98 | 775 |
| January 26, 2026 | 96.71 | 96.48 | 0 | 96.8 | 96.48 | 1,422 |
| January 23, 2026 | 96.6 | 96.4 | 0 | 96.68 | 96.4 | 6,304 |
| January 22, 2026 | 95 | 95 | 0 | 96.27 | 95 | 774 |
| January 21, 2026 | 92.6 | 93.12 | 0 | 94.8 | 92.6 | 1,804 |
| January 20, 2026 | 92.2 | 92.11 | 0 | 92.4 | 91.6 | 482 |
| January 19, 2026 | 93 | 92.36 | 0 | 93 | 92.2 | 700 |
| January 16, 2026 | 92.6 | 92.77 | 0 | 93.2 | 92.6 | 560 |
| January 15, 2026 | 91.9 | 93.32 | 0 | 93.6 | 91.9 | 1,172 |
| January 14, 2026 | 92.2 | 91.2 | 0 | 92.2 | 91.2 | 723 |
| January 13, 2026 | 90.2 | 90.08 | 0 | 91.4 | 90.08 | 1,466 |
| January 12, 2026 | 90.4 | 90.8 | 0 | 91 | 90.4 | 245 |
| January 09, 2026 | 91 | 90.6 | 0 | 91 | 90.57 | 539 |