Bergbahnen Engelberg Truebsee Titlis Bet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	41.100	41.900	41.100	41.700	40.315	2,112
2025-02-12	41.200	41.400	40.800	40.900	39.541	5,348
2025-02-11	40.700	41.400	40.700	41.000	39.638	210
2025-02-10	42.300	42.400	40.800	40.800	39.445	2,090
2025-02-07	42.400	42.400	41.900	42.300	40.895	443
2025-02-06	43.000	43.000	42.200	42.200	40.798	1,236
2025-02-05	42.300	42.600	42.300	42.500	41.088	1,484
2025-02-04	42.800	43.000	41.800	42.100	40.702	892
2025-02-03	42.400	43.000	41.500	42.200	40.798	2,229
2025-01-31	42.000	42.000	41.500	42.000	40.605	2,050
2025-01-30	41.800	43.000	41.800	42.000	40.605	1,991
2025-01-29	42.800	42.900	41.600	41.800	40.411	1,157
2025-01-28	42.800	42.900	42.000	42.600	41.185	2,374
2025-01-27	42.000	42.600	41.500	42.600	41.185	4,917
2025-01-24	39.200	41.900	39.200	41.400	40.025	10,548
2025-01-23	39.000	39.000	38.700	38.900	37.608	190
2025-01-22	39.000	39.000	38.700	38.900	37.608	147
2025-01-21	38.600	38.900	38.500	38.900	37.608	337
2025-01-20	38.800	38.800	38.200	38.300	37.028	1,189
2025-01-17	39.300	39.300	39.000	39.000	37.705	107
2025-01-16	39.400	39.500	39.000	39.300	37.995	3,107
2025-01-15	39.800	39.800	39.200	39.200	37.898	333
2025-01-14	39.900	40.700	39.500	39.800	38.478	4,119
2025-01-13	39.300	40.000	39.300	39.700	38.381	1,219
2025-01-10	39.800	39.900	39.500	39.500	38.188	557
2025-01-09	39.300	39.900	39.300	39.600	38.285	361
2025-01-08	39.000	39.500	38.700	39.300	37.995	449
2025-01-07	38.900	39.500	38.900	39.200	37.898	453
2025-01-06	39.000	39.000	38.600	38.700	37.414	1,293
2025-01-03	37.900	39.000	37.900	38.800	37.511	1,153
2024-12-30	37.700	38.700	37.400	37.600	36.351	2,244
2024-12-27	38.700	38.900	37.500	37.600	36.351	1,394
2024-12-23	38.800	39.000	38.700	39.000	37.705	461
2024-12-20	38.300	38.900	37.600	38.900	37.608	1,236
2024-12-19	37.400	38.100	37.200	38.100	36.834	447
2024-12-18	37.200	37.400	37.000	37.400	36.158	159
2024-12-17	37.000	37.200	37.000	37.200	35.964	2,115
2024-12-16	37.400	37.400	37.000	37.000	35.771	996
2024-12-13	37.700	37.700	37.000	37.400	36.158	2,311
2024-12-12	37.800	37.900	37.000	37.900	36.641	1,794
2024-12-11	37.900	37.900	37.500	37.600	36.351	1,795
2024-12-10	37.900	38.100	37.500	37.900	36.641	2,388
2024-12-09	38.200	38.200	38.000	38.000	36.738	865
2024-12-06	37.900	38.200	37.700	38.100	36.834	880
2024-12-05	38.200	38.200	38.000	38.200	36.931	687
2024-12-04	38.100	38.700	38.100	38.100	36.834	304
2024-12-03	37.300	38.500	37.300	38.100	36.834	1,230
2024-12-02	38.000	38.000	36.900	37.800	36.544	444
2024-11-29	37.800	38.000	37.700	38.000	36.738	194
2024-11-28	37.600	38.000	37.400	38.000	36.738	486
2024-11-27	38.000	38.000	37.800	37.800	36.544	405
2024-11-26	38.200	38.200	38.000	38.000	36.738	3,063
2024-11-25	38.100	38.500	38.000	38.300	37.028	699
2024-11-22	38.200	38.500	38.000	38.200	36.931	977
2024-11-21	38.500	38.500	38.000	38.200	36.931	756
2024-11-20	38.400	38.700	38.200	38.500	37.221	519
2024-11-19	39.000	39.000	38.400	38.400	37.124	584
2024-11-18	38.900	39.000	38.600	38.900	37.608	780
2024-11-15	38.700	38.900	38.700	38.900	37.608	348
2024-11-14	38.200	38.700	38.200	38.700	37.414	224

← NewerPage 8 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.