Bergbahnen Engelberg Truebsee Titlis Bet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.000	54.400	53.800	54.200	54.200	345
2026-04-27	53.000	54.200	53.000	53.400	53.400	1,381
2026-04-24	52.000	52.600	52.000	52.000	52.000	594
2026-04-23	53.400	54.400	52.200	52.200	52.200	295
2026-04-22	53.000	54.000	53.000	53.200	53.200	432
2026-04-21	53.000	53.400	52.400	53.400	53.400	411
2026-04-20	52.200	54.800	52.000	52.600	52.600	1,265
2026-04-17	51.200	51.800	51.200	51.800	51.800	628
2026-04-16	51.400	51.800	51.400	51.800	51.800	39
2026-04-15	52.400	52.600	50.400	51.000	51.000	519
2026-04-14	52.000	52.600	52.000	52.000	52.000	554
2026-04-13	52.800	52.800	51.800	52.200	52.200	460
2026-04-10	52.400	53.400	51.600	51.800	51.800	623
2026-04-09	50.600	52.800	50.600	52.800	52.800	926
2026-04-08	50.600	51.000	50.200	50.600	50.600	725
2026-04-07	49.000	50.200	48.800	50.200	50.200	1,099
2026-04-02	48.400	49.000	48.400	49.000	49.000	546
2026-04-01	49.000	49.100	48.300	48.300	48.300	1,687
2026-03-31	50.000	50.400	48.100	49.000	49.000	4,760
2026-03-30	51.200	51.200	50.000	50.200	50.200	631
2026-03-27	51.000	51.400	50.600	50.600	50.600	456
2026-03-26	52.000	52.000	50.600	50.600	50.600	1,222
2026-03-25	51.600	52.000	51.400	52.000	52.000	290
2026-03-24	51.600	52.000	50.800	52.000	52.000	1,011
2026-03-23	51.200	52.000	50.000	51.600	51.600	3,159
2026-03-20	51.400	53.200	50.200	53.200	53.200	6,267
2026-03-19	50.800	50.800	50.000	50.400	50.400	1,157
2026-03-18	51.600	51.800	47.200	50.600	50.600	9,406
2026-03-17	52.200	52.200	51.400	52.000	52.000	377
2026-03-16	53.400	53.400	52.200	52.200	52.200	1,392
2026-03-13	53.200	53.200	52.000	53.000	53.000	761
2026-03-12	53.600	54.000	53.200	53.200	53.200	306
2026-03-11	53.000	53.400	52.600	53.400	53.400	387
2026-03-10	53.000	53.800	52.800	53.000	53.000	881
2026-03-09	54.000	54.000	53.000	53.000	53.000	936
2026-03-06	54.600	55.800	54.200	54.800	54.800	1,220
2026-03-05	54.200	54.200	54.200	54.200	54.200	6
2026-03-04	54.200	54.200	52.000	54.000	54.000	1,210
2026-03-03	55.600	55.600	54.200	54.200	54.200	1,143
2026-03-02	56.600	60.000	56.000	56.000	56.000	4,620
2026-02-27	53.400	56.600	53.400	56.600	56.600	4,172
2026-02-26	53.000	54.200	52.800	54.200	53.400	7,265
2026-02-25	52.800	53.800	52.400	53.800	53.006	3,289
2026-02-24	54.000	54.000	53.000	53.200	52.415	2,215
2026-02-23	53.000	54.600	52.600	54.200	53.400	4,072
2026-02-20	56.400	56.600	53.000	53.600	52.809	3,485
2026-02-19	56.400	57.000	55.800	56.600	55.765	2,201
2026-02-18	58.400	58.400	57.200	57.200	56.356	607
2026-02-17	59.800	59.800	57.200	58.000	57.144	3,345
2026-02-16	60.000	60.000	59.000	59.600	58.720	4,976
2026-02-13	60.000	60.200	59.600	60.000	59.114	317
2026-02-12	60.600	60.800	59.200	59.800	58.917	876
2026-02-11	60.600	60.600	59.800	60.400	59.509	1,160
2026-02-10	59.600	60.600	59.600	59.800	58.917	781
2026-02-09	60.200	61.000	60.000	60.200	59.311	846
2026-02-06	59.800	60.000	59.000	60.000	59.114	3,114
2026-02-05	59.400	60.600	59.400	59.800	58.917	3,235
2026-02-04	61.000	61.000	59.400	59.400	58.523	1,032
2026-02-03	60.400	60.800	60.200	60.800	59.903	574
2026-02-02	61.200	61.400	60.000	60.400	59.509	1,519

← NewerPage 3 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.