Bergbahnen Engelberg Truebsee Titlis Bet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.300	49.500	49.200	49.200	49.200	265
2026-07-23	49.700	49.700	49.300	49.500	49.500	560
2026-07-22	50.200	50.200	49.300	49.600	49.600	386
2026-07-21	50.800	50.800	49.900	50.400	50.400	311
2026-07-20	51.000	51.000	50.800	51.000	51.000	548
2026-07-17	50.000	51.000	50.000	51.000	51.000	179
2026-07-16	49.600	49.800	49.600	49.800	49.800	730
2026-07-15	48.200	49.400	48.200	49.400	49.400	255
2026-07-14	48.200	48.500	47.800	48.200	48.200	586
2026-07-13	48.200	48.400	47.800	48.100	48.100	1,467
2026-07-10	49.800	49.800	48.200	48.200	48.200	1,973
2026-07-09	50.400	51.000	49.800	49.800	49.800	457
2026-07-08	50.200	50.400	50.200	50.400	50.400	13
2026-07-07	50.000	50.400	50.000	50.000	50.000	167
2026-07-06	50.400	50.400	49.700	50.200	50.200	800
2026-07-03	50.000	50.600	49.600	50.600	50.600	580
2026-07-02	50.600	50.600	50.400	50.400	50.400	55
2026-07-01	50.600	51.000	50.600	50.600	50.600	126
2026-06-30	50.200	51.000	50.200	50.600	50.600	265
2026-06-29	50.000	50.600	50.000	50.000	50.000	694
2026-06-26	49.500	50.600	49.500	50.000	50.000	2,861
2026-06-25	49.900	49.900	49.500	49.700	49.700	191
2026-06-24	49.900	49.900	49.700	49.900	49.900	15
2026-06-23	49.900	49.900	49.800	49.900	49.900	145
2026-06-22	49.600	50.200	49.300	50.000	50.000	846
2026-06-19	50.400	50.400	48.900	48.900	48.900	1,742
2026-06-18	50.000	50.600	49.700	50.200	50.200	772
2026-06-17	50.800	50.800	50.200	50.200	50.200	583
2026-06-16	50.400	51.000	50.400	51.000	51.000	699
2026-06-15	51.000	51.000	50.400	50.600	50.600	426
2026-06-12	50.600	50.600	50.600	50.600	50.600	133
2026-06-11	50.200	50.600	50.200	50.600	50.600	197
2026-06-10	51.000	51.000	50.200	50.200	50.200	818
2026-06-09	51.200	51.600	51.200	51.200	51.200	916
2026-06-08	51.000	51.200	51.000	51.000	51.000	184
2026-06-05	51.000	51.000	50.400	50.800	50.800	373
2026-06-04	50.400	50.800	50.400	50.800	50.800	430
2026-06-03	51.000	51.600	51.000	51.400	51.400	148
2026-06-02	50.800	50.800	50.800	50.800	50.800	298
2026-06-01	51.000	51.000	50.800	50.800	50.800	765
2026-05-29	51.600	52.000	50.200	50.200	50.200	2,157
2026-05-28	51.600	51.600	51.200	51.400	51.400	85
2026-05-27	51.800	52.000	51.600	51.600	51.600	350
2026-05-26	52.000	52.000	51.600	51.600	51.600	80
2026-05-22	50.800	51.800	50.600	51.800	51.800	1,226
2026-05-21	52.400	52.400	50.600	50.600	50.600	1,853
2026-05-20	52.000	52.400	51.000	52.400	52.400	923
2026-05-19	51.400	52.000	51.200	51.800	51.800	528
2026-05-18	50.000	51.200	49.700	50.800	50.800	1,258
2026-05-15	51.000	51.000	50.000	50.800	50.800	1,282
2026-05-13	52.400	52.400	51.000	51.000	51.000	351
2026-05-12	52.200	52.400	52.000	52.000	52.000	431
2026-05-11	52.800	52.800	52.200	52.400	52.400	478
2026-05-08	53.000	53.000	51.400	52.400	52.400	969
2026-05-07	52.400	53.000	52.200	53.000	53.000	552
2026-05-06	53.000	53.000	52.400	52.400	52.400	242
2026-05-05	53.000	53.000	52.800	53.000	53.000	95
2026-05-04	53.000	53.000	51.800	52.800	52.800	861
2026-04-30	52.400	54.000	52.400	52.600	52.600	1,055
2026-04-29	55.000	55.000	52.400	52.400	52.400	1,871

← NewerPage 2 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.