Bell Food Group AG (BELL.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 694 |
| 03 Oct 2024 | 265.00 | 269.00 | 264.50 | 265.00 | 265.00 | 1,524 |
| 02 Oct 2024 | 264.50 | 266.00 | 264.50 | 265.00 | 265.00 | 2,202 |
| 01 Oct 2024 | 265.00 | 269.00 | 264.50 | 264.50 | 264.50 | 1,739 |
| 30 Sept 2024 | 266.00 | 266.50 | 264.00 | 266.00 | 266.00 | 1,332 |
| 27 Sept 2024 | 265.50 | 267.50 | 265.00 | 266.50 | 266.50 | 1,104 |
| 26 Sept 2024 | 265.00 | 266.50 | 265.00 | 265.00 | 265.00 | 1,758 |
| 25 Sept 2024 | 265.00 | 267.50 | 264.00 | 266.00 | 266.00 | 1,493 |
| 24 Sept 2024 | 265.00 | 270.00 | 264.00 | 265.00 | 265.00 | 2,368 |
| 23 Sept 2024 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | 3,022 |
| 20 Sept 2024 | 264.50 | 266.00 | 263.00 | 265.00 | 265.00 | 3,933 |
| 19 Sept 2024 | 265.00 | 266.00 | 263.00 | 265.00 | 265.00 | 5,424 |
| 18 Sept 2024 | 263.00 | 267.50 | 263.00 | 265.00 | 265.00 | 3,484 |
| 17 Sept 2024 | 262.00 | 265.50 | 259.50 | 264.00 | 264.00 | 4,169 |
| 16 Sept 2024 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 2,549 |
| 13 Sept 2024 | 265.50 | 267.00 | 265.00 | 266.50 | 266.50 | 481 |
| 12 Sept 2024 | 266.00 | 267.00 | 264.50 | 265.50 | 265.50 | 725 |
| 11 Sept 2024 | 267.50 | 267.50 | 265.00 | 265.00 | 265.00 | 691 |
| 10 Sept 2024 | 265.00 | 269.00 | 264.50 | 266.50 | 266.50 | 1,567 |
| 09 Sept 2024 | 265.00 | 268.00 | 265.00 | 265.00 | 265.00 | 1,035 |
| 06 Sept 2024 | 269.50 | 269.50 | 264.50 | 265.00 | 265.00 | 2,446 |
| 05 Sept 2024 | 266.50 | 270.00 | 266.00 | 268.00 | 268.00 | 1,575 |
| 04 Sept 2024 | 265.00 | 267.00 | 264.00 | 265.50 | 265.50 | 1,206 |
| 03 Sept 2024 | 265.00 | 267.50 | 264.50 | 264.50 | 264.50 | 1,832 |
| 02 Sept 2024 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 3,465 |
| 30 Aug 2024 | 262.00 | 266.00 | 260.50 | 260.50 | 260.50 | 69,910 |
| 29 Aug 2024 | 265.00 | 267.00 | 263.00 | 263.00 | 263.00 | 4,863 |
| 28 Aug 2024 | 262.00 | 265.00 | 262.00 | 264.50 | 264.50 | 4,044 |
| 27 Aug 2024 | 259.00 | 263.50 | 259.00 | 261.50 | 261.50 | 3,177 |
| 26 Aug 2024 | 262.00 | 263.50 | 260.00 | 260.00 | 260.00 | 3,195 |
| 23 Aug 2024 | 259.50 | 263.50 | 259.50 | 262.50 | 262.50 | 2,960 |
| 22 Aug 2024 | 259.00 | 261.00 | 257.50 | 260.50 | 260.50 | 2,941 |
| 21 Aug 2024 | 258.00 | 260.00 | 257.50 | 260.00 | 260.00 | 2,121 |
| 20 Aug 2024 | 260.00 | 261.00 | 257.00 | 258.50 | 258.50 | 8,259 |
| 19 Aug 2024 | 257.00 | 261.00 | 256.50 | 260.00 | 260.00 | 2,840 |
| 16 Aug 2024 | 250.00 | 260.50 | 250.00 | 258.00 | 258.00 | 5,558 |
| 15 Aug 2024 | 246.00 | 251.00 | 245.00 | 249.00 | 249.00 | 5,468 |
| 14 Aug 2024 | 244.50 | 250.00 | 244.50 | 247.50 | 247.50 | 4,685 |
| 13 Aug 2024 | 244.50 | 248.00 | 237.50 | 243.50 | 243.50 | 5,345 |
| 12 Aug 2024 | 249.00 | 249.00 | 244.50 | 244.50 | 244.50 | 1,841 |
| 09 Aug 2024 | 248.00 | 252.00 | 247.00 | 250.00 | 250.00 | 1,908 |
| 08 Aug 2024 | 250.50 | 251.50 | 246.50 | 249.00 | 249.00 | 1,789 |
| 07 Aug 2024 | 256.00 | 256.00 | 248.00 | 250.50 | 250.50 | 2,434 |
| 06 Aug 2024 | 249.50 | 259.50 | 247.50 | 255.00 | 255.00 | 4,148 |
| 05 Aug 2024 | 244.00 | 256.00 | 243.00 | 250.00 | 250.00 | 7,563 |
| 02 Aug 2024 | 249.50 | 250.00 | 245.00 | 246.00 | 246.00 | 1,181 |
| 31 July 2024 | 250.00 | 251.00 | 248.00 | 248.50 | 248.50 | 3,843 |
| 30 July 2024 | 250.00 | 251.00 | 247.00 | 251.00 | 251.00 | 1,858 |
| 29 July 2024 | 249.00 | 250.50 | 244.50 | 249.00 | 249.00 | 2,293 |
| 26 July 2024 | 251.50 | 251.50 | 249.00 | 249.00 | 249.00 | 1,457 |
| 25 July 2024 | 252.00 | 252.00 | 248.00 | 251.50 | 251.50 | 1,379 |
| 24 July 2024 | 251.50 | 252.00 | 249.00 | 252.00 | 252.00 | 1,799 |
| 23 July 2024 | 252.00 | 253.50 | 249.00 | 250.50 | 250.50 | 1,401 |
| 22 July 2024 | 255.00 | 255.00 | 251.50 | 252.00 | 252.00 | 1,351 |
| 19 July 2024 | 256.50 | 256.50 | 254.00 | 254.00 | 254.00 | 1,304 |
| 18 July 2024 | 258.50 | 258.50 | 257.50 | 258.50 | 258.50 | 455 |
| 17 July 2024 | 258.50 | 259.50 | 257.50 | 259.50 | 259.50 | 1,760 |
| 16 July 2024 | 257.00 | 258.50 | 254.00 | 258.50 | 258.50 | 828 |
| 15 July 2024 | 257.50 | 258.00 | 254.00 | 258.00 | 258.00 | 1,504 |
| 12 July 2024 | 254.00 | 256.50 | 253.50 | 256.50 | 256.50 | 1,127 |
| 11 July 2024 | 254.00 | 254.00 | 249.50 | 254.00 | 254.00 | 1,894 |
| 10 July 2024 | 260.00 | 260.00 | 254.00 | 255.00 | 255.00 | 1,563 |
| 09 July 2024 | 257.50 | 260.00 | 255.50 | 259.50 | 259.50 | 1,079 |
| 08 July 2024 | 255.00 | 257.00 | 254.00 | 256.50 | 256.50 | 972 |
| 05 July 2024 | 257.00 | 258.00 | 254.00 | 255.50 | 255.50 | 865 |
| 04 July 2024 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 489 |
| 03 July 2024 | 261.50 | 262.50 | 256.00 | 259.00 | 259.00 | 1,844 |
| 02 July 2024 | 260.00 | 260.50 | 258.00 | 260.50 | 260.50 | 652 |
| 01 July 2024 | 261.00 | 263.50 | 259.00 | 261.00 | 261.00 | 966 |
| 28 June 2024 | 261.50 | 261.50 | 259.00 | 259.00 | 259.00 | 1,053 |
| 27 June 2024 | 262.00 | 262.50 | 260.00 | 262.50 | 262.50 | 1,473 |
| 26 June 2024 | 268.50 | 269.50 | 260.50 | 261.00 | 261.00 | 1,241 |
| 25 June 2024 | 266.00 | 270.00 | 265.00 | 267.50 | 267.50 | 1,952 |
| 24 June 2024 | 268.50 | 268.50 | 265.00 | 266.00 | 266.00 | 469 |
| 21 June 2024 | 266.50 | 268.50 | 266.00 | 267.50 | 267.50 | 3,434 |
| 20 June 2024 | 268.50 | 269.50 | 262.00 | 265.50 | 265.50 | 1,477 |
| 19 June 2024 | 265.00 | 269.50 | 265.00 | 269.50 | 269.50 | 1,223 |
| 18 June 2024 | 265.00 | 266.50 | 264.50 | 266.00 | 266.00 | 1,371 |
| 17 June 2024 | 265.00 | 268.00 | 265.00 | 265.00 | 265.00 | 1,175 |
| 14 June 2024 | 266.00 | 267.00 | 264.50 | 265.00 | 265.00 | 1,294 |
| 13 June 2024 | 265.00 | 267.00 | 264.50 | 265.50 | 265.50 | 907 |
| 12 June 2024 | 265.50 | 266.50 | 264.00 | 266.00 | 266.00 | 1,658 |
| 11 June 2024 | 268.50 | 270.00 | 265.00 | 266.50 | 266.50 | 919 |
| 10 June 2024 | 268.50 | 269.00 | 265.50 | 267.50 | 267.50 | 702 |
| 07 June 2024 | 269.00 | 269.50 | 265.50 | 269.50 | 269.50 | 937 |
| 06 June 2024 | 269.00 | 269.00 | 265.50 | 268.00 | 268.00 | 894 |
| 05 June 2024 | 268.00 | 270.00 | 267.50 | 268.00 | 268.00 | 673 |
| 04 June 2024 | 268.00 | 269.50 | 265.00 | 267.00 | 267.00 | 3,217 |
| 03 June 2024 | 283.50 | 283.50 | 270.00 | 270.00 | 270.00 | 1,556 |
| 31 May 2024 | 270.50 | 284.50 | 270.50 | 284.50 | 284.50 | 4,211 |
| 30 May 2024 | 271.00 | 273.50 | 270.00 | 271.50 | 271.50 | 792 |
| 29 May 2024 | 270.00 | 272.00 | 269.00 | 270.00 | 270.00 | 1,359 |
| 28 May 2024 | 272.50 | 275.00 | 271.50 | 272.00 | 272.00 | 860 |
| 27 May 2024 | 272.50 | 273.50 | 271.00 | 273.50 | 273.50 | 303 |
| 24 May 2024 | 270.50 | 273.50 | 270.50 | 272.00 | 272.00 | 790 |
| 23 May 2024 | 275.50 | 276.00 | 270.50 | 273.00 | 273.00 | 439 |
| 22 May 2024 | 275.50 | 276.50 | 271.00 | 274.50 | 274.50 | 981 |
| 21 May 2024 | 275.00 | 275.50 | 272.50 | 274.50 | 274.50 | 1,198 |
| 17 May 2024 | 272.00 | 277.50 | 272.00 | 277.50 | 277.50 | 755 |
| 16 May 2024 | 273.00 | 273.50 | 270.50 | 273.50 | 273.50 | 1,256 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.