Bergbahnen Engelberg Truebsee Titlis Bet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	61.200	61.400	60.000	60.400	59.509	1,519
2026-01-30	60.600	61.000	60.000	61.000	60.100	2,372
2026-01-29	60.000	60.000	59.000	60.000	59.114	3,901
2026-01-28	58.000	59.400	57.600	59.400	58.523	7,367
2026-01-27	59.000	59.600	54.400	58.200	57.341	8,493
2026-01-26	61.200	62.000	59.000	59.000	58.129	4,385
2026-01-23	60.800	61.600	60.400	61.400	60.494	2,433
2026-01-22	60.800	60.800	59.600	60.600	59.706	1,327
2026-01-21	60.400	60.600	59.400	60.600	59.706	1,702
2026-01-20	60.000	60.400	60.000	60.000	59.114	939
2026-01-19	59.000	60.400	59.000	60.000	59.114	2,190
2026-01-16	59.600	59.600	58.600	59.600	58.720	1,821
2026-01-15	59.600	59.600	58.000	59.200	58.326	2,147
2026-01-14	59.400	59.600	59.200	59.600	58.720	133
2026-01-13	57.600	59.600	57.000	59.000	58.129	2,026
2026-01-12	60.400	60.400	58.200	58.200	57.341	1,972
2026-01-09	60.400	60.400	59.600	60.200	59.311	1,545
2026-01-08	60.000	60.400	59.400	60.400	59.509	2,808
2026-01-07	58.000	59.800	57.200	59.000	58.129	2,035
2026-01-06	56.800	58.000	56.800	58.000	57.144	2,321
2026-01-05	56.400	56.800	55.400	56.200	55.371	2,951
2025-12-30	55.000	55.400	55.000	55.400	54.582	1,568
2025-12-29	54.600	54.600	53.800	54.600	53.794	3,291
2025-12-23	55.000	55.000	54.200	54.200	53.400	684
2025-12-22	53.800	55.000	53.800	55.000	54.188	1,903
2025-12-19	54.000	55.000	53.400	55.000	54.188	4,146
2025-12-18	54.000	54.000	52.800	53.200	52.415	2,255
2025-12-17	53.000	54.000	53.000	54.000	53.203	1,543
2025-12-16	51.000	53.000	51.000	53.000	52.218	4,657
2025-12-15	52.600	52.600	52.000	52.000	51.233	2,831
2025-12-12	50.600	52.600	50.600	52.600	51.824	5,011
2025-12-11	50.800	51.200	50.200	50.600	49.853	1,535
2025-12-10	50.200	50.600	49.800	50.400	49.656	721
2025-12-09	51.400	51.400	50.000	51.000	50.247	1,647
2025-12-08	50.000	51.400	50.000	51.400	50.641	740
2025-12-05	50.000	50.600	49.500	50.400	49.656	2,189
2025-12-04	49.900	50.000	49.900	50.000	49.262	937
2025-12-03	49.900	49.900	49.900	49.900	49.164	91
2025-12-02	49.500	50.000	49.500	50.000	49.262	423
2025-12-01	49.200	49.500	49.200	49.200	48.474	1,373
2025-11-28	50.000	50.600	49.600	49.700	48.966	1,689
2025-11-27	50.000	50.000	49.100	49.900	49.164	767
2025-11-26	49.000	49.800	48.800	49.800	49.065	632
2025-11-25	48.200	48.700	48.000	48.700	47.981	1,171
2025-11-24	48.800	48.800	48.500	48.500	47.784	786
2025-11-21	49.000	49.000	48.300	49.000	48.277	781
2025-11-20	48.700	49.000	48.600	49.000	48.277	814
2025-11-19	48.100	48.300	47.900	48.300	47.587	319
2025-11-18	48.700	48.700	47.900	48.700	47.981	721
2025-11-17	48.400	49.500	48.400	48.900	48.178	1,006
2025-11-14	49.000	49.000	47.800	47.800	47.095	1,295
2025-11-13	49.000	49.000	48.300	48.800	48.080	302
2025-11-12	48.300	49.000	47.800	49.000	48.277	920
2025-11-11	49.000	49.100	48.000	49.100	48.375	859
2025-11-10	47.000	49.300	47.000	48.700	47.981	1,312
2025-11-07	48.500	48.500	46.800	47.200	46.503	956
2025-11-06	47.300	49.000	47.300	49.000	48.277	1,483
2025-11-05	46.900	47.500	46.900	47.100	46.405	487
2025-11-04	48.000	48.000	47.000	47.000	46.306	339
2025-11-03	47.400	48.000	47.400	48.000	47.292	1,914

← NewerPage 4 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.