Bergbahnen Engelberg Truebsee Titlis Bet AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	41.400	41.400	41.000	41.400	40.025	450
2024-05-27	40.400	41.400	40.400	41.400	40.025	382
2024-05-24	41.400	41.400	40.300	40.500	39.155	983
2024-05-23	41.600	41.800	41.000	41.000	39.638	337
2024-05-22	41.300	41.800	41.300	41.800	40.411	1,197
2024-05-21	41.800	41.800	41.300	41.700	40.315	421
2024-05-17	41.100	41.500	40.600	41.500	40.121	337
2024-05-16	40.600	41.500	40.600	41.500	40.121	866
2024-05-15	40.700	41.100	40.500	40.700	39.348	776
2024-05-14	40.400	40.800	40.300	40.500	39.155	162
2024-05-13	41.900	41.900	40.200	40.200	38.865	2,022
2024-05-10	41.200	41.900	41.200	41.900	40.508	735
2024-05-08	41.600	41.600	41.600	41.600	40.218	76
2024-05-07	41.800	41.800	41.200	41.600	40.218	437
2024-05-06	40.700	41.700	40.700	41.700	40.315	783
2024-05-03	40.300	40.800	40.200	40.500	39.155	169
2024-05-02	41.900	41.900	40.000	40.000	38.671	3,357
2024-04-30	41.400	41.800	41.400	41.800	40.411	1,351
2024-04-29	41.300	41.500	40.800	41.200	39.831	584
2024-04-26	41.100	41.100	40.900	41.100	39.735	1,606
2024-04-25	40.700	41.100	40.500	41.100	39.735	1,353
2024-04-24	40.200	40.700	40.200	40.700	39.348	884
2024-04-23	40.900	41.100	39.900	40.200	38.865	6,251
2024-04-22	40.900	41.100	40.000	41.100	39.735	14,410
2024-04-19	39.900	41.100	39.900	41.100	39.735	680
2024-04-18	40.900	40.900	40.000	40.100	38.768	4,750
2024-04-17	40.800	41.100	40.200	41.100	39.735	3,233
2024-04-16	40.800	41.100	40.400	40.600	39.251	4,759
2024-04-15	41.600	41.600	40.200	40.700	39.348	6,861
2024-04-12	42.500	42.500	40.500	41.200	39.831	2,907
2024-04-11	41.500	42.500	41.000	42.500	41.088	3,231
2024-04-10	41.300	41.500	41.100	41.300	39.928	970
2024-04-09	41.800	41.800	41.200	41.500	40.121	1,172
2024-04-08	41.900	42.000	41.700	42.000	40.605	1,333
2024-04-05	41.700	42.000	41.200	41.800	40.411	899
2024-04-04	41.500	41.700	41.500	41.700	40.315	44
2024-04-03	41.200	41.400	41.000	41.300	39.928	529
2024-04-02	41.800	41.800	41.000	41.000	39.638	697
2024-03-28	40.700	41.800	40.700	41.800	40.411	910
2024-03-27	40.500	41.200	40.500	40.700	39.348	963
2024-03-26	41.100	41.200	40.500	40.500	39.155	1,807
2024-03-25	42.100	42.200	41.100	41.100	39.735	621
2024-03-22	41.600	42.500	41.600	41.900	40.508	794
2024-03-21	41.200	41.400	41.200	41.400	40.025	74
2024-03-20	42.400	42.500	41.200	41.200	39.831	439
2024-03-19	42.000	42.200	42.000	42.200	40.798	732
2024-03-18	42.300	42.300	41.800	42.000	40.605	1,133
2024-03-15	40.600	42.700	40.500	42.700	41.282	3,722
2024-03-14	41.800	41.800	40.600	40.600	39.251	2,032
2024-03-13	41.500	42.000	41.500	42.000	40.605	237
2024-03-12	41.800	42.000	41.500	42.000	40.605	601
2024-03-11	42.100	42.900	41.700	42.000	40.605	1,507
2024-03-08	41.800	42.500	41.300	42.300	40.895	1,413
2024-03-07	41.300	41.500	41.100	41.300	39.928	527
2024-03-06	41.300	41.500	41.000	41.500	40.121	852
2024-03-05	41.400	41.400	41.000	41.300	39.928	237
2024-03-04	41.000	41.000	41.000	41.000	39.638	718
2024-03-01	41.700	41.700	41.000	41.000	39.638	1,859
2024-02-29	41.900	42.100	41.700	41.900	40.508	314
2024-02-28	42.100	42.700	42.000	42.100	40.702	1,720

← NewerPage 11 of 21 · 1,248 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.