BKW AG - 0QQ0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	166.6	167.67	167.67	167.7	166.4	4,834
December 03, 2025	166.9	166.2	166.2	166.9	165.51	9,267
December 02, 2025	166.5	166.87	166.87	167.55	166.25	33,970
December 01, 2025	167.9	167.09	167.09	167.9	166.4	3,866
November 28, 2025	167.65	166.82	166.82	168.07	166.7	9,768
November 27, 2025	167.2	167.61	167.61	168.7	166.5	26,981
November 26, 2025	166.1	165.8	165.8	166.8	165.2	1,608
November 25, 2025	165.6	165.76	165.76	167.48	164.55	1,344
November 24, 2025	164.3	164.8	164.8	165.6	163.2	1,155
November 21, 2025	164.4	164.09	164.09	165.01	162.99	6,444
November 20, 2025	165.1	165.06	165.06	165.67	164.3	12,696
November 19, 2025	163.85	164	164	165.5	163.65	624
November 18, 2025	165.2	164.68	164.68	165.5	164.2	9,248
November 17, 2025	166.2	165.78	165.78	166.6	164.8	13,961
November 14, 2025	166.3	164.81	164.81	166.3	163.25	10,759
November 13, 2025	167.8	166.59	166.59	167.97	165.7	23,380
November 12, 2025	168.7	167.58	167.58	169.4	166.95	15,684
November 11, 2025	169.1	168.78	168.78	169.49	168	7,642
November 10, 2025	169.3	169.44	169.44	170.5	168.99	14,013
November 07, 2025	172	167.3	167.3	173.88	166.4	42,852
November 06, 2025	177	178.43	178.43	178.44	175.4	16,821
November 05, 2025	179.3	176.6	176.6	179.3	176.6	25,659
November 04, 2025	178.9	178.3	178.3	179.3	177.7	29,276
November 03, 2025	180.05	181.63	181.63	181.64	179.4	6,957
October 31, 2025	180.8	179.93	179.93	180.8	179.1	4,418
October 30, 2025	179.8	180.52	180.52	180.9	179.3	3,567
October 29, 2025	178.3	178.8	178.8	179.9	178.1	27,220
October 28, 2025	180.8	179.71	179.71	182.1	179	9,536
October 27, 2025	182.4	182.25	182.25	182.7	181.98	5,219
October 24, 2025	182.7	182.38	182.38	183.3	180.3	25,695
October 23, 2025	181.7	182.38	182.38	183.5	181.1	16,927
October 22, 2025	180.7	180.98	180.98	181.7	180.2	8,574
October 21, 2025	181.2	181.28	181.28	182.5	180.3	5,019
October 20, 2025	180.6	181.38	181.38	181.6	180.46	9,440
October 17, 2025	181.9	180.7	180.7	181.9	178.88	32,703
October 16, 2025	179.8	181.57	181.57	182.4	179.8	6,433
October 15, 2025	178.5	178.91	178.91	179.5	178	5,667
October 14, 2025	177.2	177.6	177.6	178.2	177.15	6,036
October 13, 2025	176.1	176	176	176.7	175.7	6,254
October 10, 2025	176.7	175.3	175.3	176.7	175.3	12,554
October 09, 2025	176.9	175.97	175.97	177	175.5	2,757
October 08, 2025	174.3	175.99	175.99	176.2	174.3	26,001
October 07, 2025	173.7	174.17	174.17	174.7	173.21	32,984
October 06, 2025	171.8	171.83	171.83	173.7	171.2	6,584
October 03, 2025	170.8	171.45	171.45	172	170.8	4,983
October 02, 2025	169.8	169.61	169.61	170.2	169.15	49,143
October 01, 2025	170.5	169.35	169.35	170.6	168.5	2,544
September 30, 2025	168.7	169.88	169.88	170.15	168.1	8,313
September 29, 2025	168	168.5	168.5	168.9	168	4,860
September 26, 2025	168	167.94	167.94	168.7	167.3	7,722
September 25, 2025	166.95	168.22	168.22	169.2	166.85	10,995
September 24, 2025	166.9	166.95	166.95	167.65	166.3	8,268
September 23, 2025	166	166.32	166.32	166.71	165.6	20,148
September 22, 2025	164.4	164.62	164.62	165.5	164	36,150
September 19, 2025	162.95	162.23	162.23	163.6	161.6	30,117
September 18, 2025	163.1	162.3	162.3	163.1	161.17	15,796
September 17, 2025	163.4	164.11	164.11	164.5	162.9	6,233
September 16, 2025	166.4	165.13	165.13	166.4	164.19	7,851
September 15, 2025	166.4	166.52	166.52	167.95	166	8,245
September 12, 2025	164.5	164.74	164.74	167.6	164	14,890

BKW AG (0QQ0.L) LSE