Bergbahnen Engelberg Truebsee Titlis Bet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	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
2024-11-13	38.100	38.700	38.100	38.500	37.221	6,295
2024-11-12	38.900	38.900	38.500	38.900	37.608	1,915
2024-11-11	38.800	38.900	38.800	38.900	37.608	3,174
2024-11-08	39.800	39.800	38.800	39.000	37.705	2,146
2024-11-07	39.400	39.900	39.100	39.600	38.285	530
2024-11-06	40.000	40.000	39.300	39.600	38.285	6,109
2024-11-05	40.000	40.000	39.800	40.000	38.671	1,250
2024-11-04	40.000	40.200	40.000	40.200	38.865	860
2024-11-01	40.400	40.400	40.100	40.100	38.768	135
2024-10-31	40.000	40.300	39.800	40.300	38.961	729
2024-10-30	39.900	40.100	39.900	40.000	38.671	1,088
2024-10-29	39.800	40.300	39.800	40.100	38.768	346
2024-10-28	40.400	40.400	39.800	40.000	38.671	1,046
2024-10-25	40.100	40.500	40.100	40.500	39.155	276
2024-10-24	40.100	40.100	39.900	40.100	38.768	172
2024-10-23	40.600	40.800	40.000	40.200	38.865	616
2024-10-22	40.500	40.800	40.100	40.800	39.445	1,177
2024-10-21	39.800	40.700	39.800	40.700	39.348	864
2024-10-18	40.300	40.300	39.800	40.100	38.768	4,003
2024-10-17	40.600	40.900	40.000	40.100	38.768	1,161
2024-10-16	40.500	40.600	40.400	40.600	39.251	126
2024-10-15	40.700	40.900	40.000	40.300	38.961	1,962
2024-10-14	40.400	40.700	40.400	40.700	39.348	588
2024-10-11	40.800	40.800	40.400	40.400	39.058	758
2024-10-10	40.600	40.600	40.600	40.600	39.251	356
2024-10-09	40.600	40.600	40.600	40.600	39.251	11
2024-10-08	40.500	40.700	40.400	40.400	39.058	96
2024-10-07	39.800	40.700	39.800	40.400	39.058	1,449
2024-10-04	40.100	40.200	39.800	39.800	38.478	1,719
2024-10-03	40.300	40.300	39.800	40.100	38.768	922
2024-10-02	40.100	40.500	40.000	40.500	39.155	279
2024-10-01	40.200	40.300	40.200	40.300	38.961	260
2024-09-30	40.300	40.300	40.000	40.100	38.768	282
2024-09-27	39.800	40.700	39.800	40.200	38.865	3,170
2024-09-26	40.600	40.600	40.000	40.000	38.671	558
2024-09-25	40.500	40.500	40.100	40.400	39.058	254
2024-09-24	40.300	40.500	40.000	40.500	39.155	374
2024-09-23	40.400	40.400	40.100	40.100	38.768	578
2024-09-20	40.400	40.800	40.400	40.600	39.251	138
2024-09-19	40.600	40.600	40.600	40.600	39.251	10
2024-09-18	40.800	40.800	40.800	40.800	39.445	25
2024-09-17	40.500	40.700	40.500	40.700	39.348	83
2024-09-16	40.300	40.300	40.300	40.300	38.961	1
2024-09-13	40.600	40.800	40.200	40.200	38.865	388
2024-09-12	40.100	40.500	40.000	40.400	39.058	241
2024-09-11	40.300	40.300	40.300	40.300	38.961	6
2024-09-10	40.300	40.600	40.000	40.100	38.768	1,276
2024-09-09	40.700	40.700	40.000	40.000	38.671	836
2024-09-06	40.500	40.700	40.500	40.700	39.348	6
2024-09-05	40.500	40.800	40.500	40.500	39.155	627
2024-09-04	40.400	40.500	40.300	40.300	38.961	240
2024-09-03	40.600	40.600	40.500	40.500	39.155	961
2024-09-02	40.800	40.800	40.500	40.500	39.155	1,536
2024-08-30	40.600	40.600	40.400	40.600	39.251	937
2024-08-29	40.600	40.600	40.400	40.600	39.251	571
2024-08-28	40.200	40.600	40.200	40.600	39.251	81

← NewerPage 9 of 21 · 1,255 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.