Bergbahnen Engelberg Truebsee Titlis Bet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	41.600	42.300	41.600	42.300	40.895	199
2024-02-26	42.000	42.600	41.600	41.700	40.315	1,575
2024-02-23	41.600	42.900	41.600	42.700	41.282	1,468
2024-02-22	42.000	42.000	41.600	42.000	40.605	1,811
2024-02-21	41.600	42.000	41.200	42.000	40.605	2,853
2024-02-20	42.000	42.000	41.000	41.000	39.638	520
2024-02-19	42.300	42.300	41.600	42.200	40.798	230
2024-02-16	41.200	42.500	41.200	42.500	41.088	1,082
2024-02-15	40.800	41.000	40.800	41.000	39.638	2,840
2024-02-14	41.300	41.300	41.000	41.000	39.638	516
2024-02-13	40.900	41.900	40.900	41.500	40.121	888
2024-02-12	40.800	41.400	40.800	41.400	40.025	3,657
2024-02-09	41.900	42.000	40.900	40.900	39.541	3,511
2024-02-08	42.600	42.600	41.500	41.500	40.121	710
2024-02-07	42.700	42.700	42.400	42.400	40.992	43
2024-02-06	42.200	42.600	41.700	42.500	41.088	359
2024-02-05	43.700	43.700	41.600	42.200	40.798	2,131
2024-02-02	43.400	43.900	43.400	43.900	42.442	1,270
2024-02-01	43.400	43.400	42.600	43.200	41.765	1,028
2024-01-31	43.400	43.400	42.100	43.300	41.862	3,612
2024-01-30	42.300	43.400	42.300	43.400	41.958	1,368
2024-01-29	42.500	43.000	42.300	42.300	40.895	242
2024-01-26	43.000	43.400	42.300	42.300	40.895	921
2024-01-25	43.300	43.400	42.400	42.800	41.378	778
2024-01-24	43.400	43.400	43.100	43.100	41.668	210
2024-01-23	43.300	43.400	42.300	43.400	41.958	1,755
2024-01-22	43.000	43.400	43.000	43.400	41.958	928
2024-01-19	43.300	43.300	43.300	43.300	41.862	91
2024-01-18	43.300	43.500	42.900	43.100	41.668	295
2024-01-17	43.200	43.700	43.200	43.500	42.055	276
2024-01-16	43.600	44.000	43.000	43.000	41.572	422
2024-01-15	42.800	44.000	42.800	43.800	42.345	2,442
2024-01-12	42.300	42.800	41.500	42.800	41.378	872
2024-01-11	43.300	43.800	42.100	42.100	40.702	3,717
2024-01-10	42.400	42.900	41.800	42.700	41.282	1,369
2024-01-09	41.900	42.800	41.900	42.200	40.798	564
2024-01-08	40.800	41.700	40.800	41.700	40.315	1,095
2024-01-05	41.600	41.600	40.800	40.800	39.445	769
2024-01-04	41.000	41.600	40.900	41.600	40.218	2,547
2024-01-03	41.800	42.200	40.800	40.800	39.445	502
2023-12-29	41.700	42.400	41.600	41.600	40.218	260
2023-12-28	40.500	41.700	40.500	41.500	40.121	415
2023-12-27	40.500	41.000	40.500	41.000	39.638	1,390
2023-12-22	40.500	41.700	40.400	40.800	39.445	713
2023-12-21	41.100	41.100	40.500	40.500	39.155	623
2023-12-20	40.500	40.900	40.500	40.900	39.541	670
2023-12-19	40.200	41.000	40.200	41.000	39.638	231
2023-12-18	40.400	40.400	40.200	40.300	38.961	76
2023-12-15	41.400	41.600	40.000	40.000	38.671	3,180
2023-12-14	41.000	41.900	40.900	41.300	39.928	367
2023-12-13	41.500	41.500	40.900	41.400	40.025	1,051
2023-12-12	41.400	41.800	41.000	41.800	40.411	505
2023-12-11	41.300	41.900	40.900	41.900	40.508	835
2023-12-08	41.500	41.800	41.000	41.800	40.411	1,914
2023-12-07	41.200	41.500	41.100	41.500	40.121	168
2023-12-06	41.700	41.700	41.200	41.200	39.831	429
2023-12-05	41.900	42.200	41.700	41.900	40.508	1,114
2023-12-04	42.400	42.500	42.100	42.300	40.895	1,353
2023-12-01	41.500	41.900	41.500	41.900	40.508	1,193
2023-11-30	41.500	41.500	41.000	41.200	39.831	343

← NewerPage 12 of 21 · 1,251 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.