Bergbahnen Engelberg Truebsee Titlis Bet AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 49.500 | 49.500 | 49.300 | 49.500 | 49.500 | 584 |
| 2026-10-15 | 48.800 | 49.500 | 47.600 | 49.500 | 49.500 | 1,539 |
| 2026-10-14 | 49.500 | 49.500 | 48.600 | 48.800 | 48.800 | 298 |
| 2026-10-13 | 49.800 | 49.800 | 49.500 | 49.700 | 49.700 | 301 |
| 2026-10-12 | 50.400 | 50.400 | 50.000 | 50.000 | 50.000 | 190 |
| 2026-10-09 | 50.200 | 50.200 | 50.000 | 50.200 | 50.200 | 46 |
| 2026-10-08 | 50.400 | 50.400 | 50.000 | 50.400 | 50.400 | 314 |
| 2026-10-07 | 50.400 | 50.600 | 50.000 | 50.600 | 50.600 | 699 |
| 2026-10-06 | 50.400 | 50.400 | 50.000 | 50.000 | 50.000 | 397 |
| 2026-10-05 | 51.000 | 51.000 | 50.200 | 50.400 | 50.400 | 225 |
| 2026-10-02 | 51.000 | 51.200 | 50.800 | 51.200 | 51.200 | 332 |
| 2026-10-01 | 50.400 | 51.200 | 50.400 | 50.800 | 50.800 | 197 |
| 2026-09-30 | 50.000 | 50.600 | 50.000 | 50.000 | 50.000 | 193 |
| 2026-09-29 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 1,335 |
| 2026-09-28 | 52.400 | 52.400 | 51.800 | 52.000 | 52.000 | 152 |
| 2026-09-25 | 50.800 | 52.800 | 50.800 | 52.800 | 52.800 | 1,298 |
| 2026-09-24 | 50.800 | 50.800 | 49.800 | 50.400 | 50.400 | 1,122 |
| 2026-09-23 | 50.200 | 50.400 | 49.600 | 50.200 | 50.200 | 413 |
| 2026-09-22 | 50.000 | 50.600 | 50.000 | 50.600 | 50.600 | 137 |
| 2026-09-21 | 51.000 | 51.200 | 50.000 | 50.000 | 50.000 | 1,710 |
| 2026-09-18 | 50.600 | 51.200 | 50.600 | 51.200 | 51.200 | 2,259 |
| 2026-09-17 | 50.000 | 50.400 | 50.000 | 50.400 | 50.400 | 248 |
| 2026-09-16 | 49.600 | 49.800 | 49.400 | 49.800 | 49.800 | 131 |
| 2026-09-15 | 49.500 | 49.900 | 49.100 | 49.900 | 49.900 | 1,206 |
| 2026-09-14 | 50.000 | 50.000 | 48.800 | 49.200 | 49.200 | 991 |
| 2026-09-11 | 50.000 | 50.000 | 49.700 | 50.000 | 50.000 | 119 |
| 2026-09-10 | 49.800 | 50.200 | 49.100 | 50.200 | 50.200 | 847 |
| 2026-09-09 | 50.000 | 50.200 | 49.000 | 50.200 | 50.200 | 645 |
| 2026-09-08 | 50.000 | 50.200 | 50.000 | 50.000 | 50.000 | 198 |
| 2026-09-07 | 50.200 | 50.600 | 49.700 | 49.700 | 49.700 | 227 |
| 2026-09-04 | 50.400 | 50.400 | 50.000 | 50.000 | 50.000 | 437 |
| 2026-09-03 | 50.400 | 50.400 | 50.200 | 50.200 | 50.200 | 8 |
| 2026-09-02 | 50.000 | 50.200 | 49.800 | 50.200 | 50.200 | 160 |
| 2026-09-01 | 51.200 | 51.200 | 49.900 | 49.900 | 49.900 | 421 |
| 2026-08-31 | 51.800 | 51.800 | 49.800 | 51.000 | 51.000 | 1,175 |
| 2026-08-28 | 52.000 | 52.000 | 51.000 | 51.600 | 51.600 | 462 |
| 2026-08-27 | 52.000 | 52.000 | 51.800 | 52.000 | 52.000 | 721 |
| 2026-08-26 | 51.400 | 52.400 | 51.400 | 52.000 | 52.000 | 653 |
| 2026-08-25 | 49.800 | 51.600 | 49.800 | 51.600 | 51.600 | 327 |
| 2026-08-24 | 48.800 | 49.600 | 48.800 | 49.600 | 49.600 | 504 |
| 2026-08-21 | 51.000 | 51.400 | 48.800 | 48.800 | 48.800 | 3,175 |
| 2026-08-20 | 51.000 | 51.600 | 51.000 | 51.000 | 51.000 | 435 |
| 2026-08-19 | 51.000 | 51.200 | 51.000 | 51.000 | 51.000 | 689 |
| 2026-08-18 | 51.400 | 51.400 | 51.000 | 51.000 | 51.000 | 118 |
| 2026-08-17 | 51.200 | 52.200 | 51.200 | 51.600 | 51.600 | 730 |
| 2026-08-14 | 50.800 | 51.200 | 50.800 | 51.200 | 51.200 | 349 |
| 2026-08-13 | 50.400 | 51.000 | 49.800 | 50.600 | 50.600 | 636 |
| 2026-08-12 | 50.400 | 50.600 | 50.000 | 50.600 | 50.600 | 52 |
| 2026-08-11 | 51.000 | 51.000 | 50.000 | 50.400 | 50.400 | 356 |
| 2026-08-10 | 51.400 | 51.400 | 50.600 | 51.200 | 51.200 | 744 |
| 2026-08-07 | 51.200 | 51.800 | 50.000 | 50.800 | 50.800 | 1,274 |
| 2026-08-06 | 50.600 | 51.600 | 50.600 | 51.600 | 51.600 | 486 |
| 2026-08-05 | 50.400 | 50.800 | 50.000 | 50.400 | 50.400 | 314 |
| 2026-08-04 | 50.200 | 50.600 | 50.200 | 50.600 | 50.600 | 46 |
| 2026-08-03 | 52.200 | 52.200 | 50.000 | 50.000 | 50.000 | 816 |
| 2026-07-31 | 51.800 | 51.800 | 51.200 | 51.800 | 51.800 | 372 |
| 2026-07-30 | 51.000 | 51.600 | 50.400 | 51.200 | 51.200 | 456 |
| 2026-07-29 | 49.300 | 50.800 | 49.300 | 50.800 | 50.800 | 310 |
| 2026-07-28 | 48.000 | 49.500 | 48.000 | 49.500 | 49.500 | 610 |
| 2026-07-27 | 49.400 | 49.500 | 47.500 | 48.000 | 48.000 | 2,775 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-27 | 0.8000 CHF |
| 2025-02-21 | 0.8000 CHF |
| 2020-03-31 | 9.4000 CHF |
| 2019-04-16 | 9.4000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.