Basler Kantonalbank (BST:0B8)
Germany
· Delayed Price · Currency is EUR 104.00
-1.00 (-0.95%)
At close: Apr 27, 2026
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | - |
| Apr 24, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Apr 23, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 300 |
| Apr 22, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Apr 21, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | - |
| Apr 20, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | - |
| Apr 17, 2026 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Apr 16, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Apr 15, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | - |
| Apr 14, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | - |
| Apr 13, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | - |
| Apr 10, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 9, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Apr 8, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Apr 7, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | - |
| Apr 2, 2026 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 0.87% | - |
| Apr 1, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | - |
| Mar 31, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 40 |
| Mar 30, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Mar 27, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -5.83% | - |
| Mar 26, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 116.07 | -0.83% | - |
| Mar 25, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 117.04 | - | - |
| Mar 24, 2026 | 120.00 | 121.00 | 118.00 | 121.00 | 117.04 | 0.83% | - |
| Mar 23, 2026 | 118.00 | 121.00 | 116.00 | 120.00 | 116.07 | 0.84% | - |
| Mar 20, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 115.10 | -0.83% | - |
| Mar 19, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 116.07 | -0.83% | - |
| Mar 18, 2026 | 121.00 | 124.00 | 120.00 | 121.00 | 117.04 | 0.83% | - |
| Mar 17, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 116.07 | - | - |
| Mar 16, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 116.07 | -0.83% | - |
| Mar 13, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 117.04 | - | - |
| Mar 12, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 117.04 | -0.82% | - |
| Mar 11, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 118.00 | -0.81% | - |
| Mar 10, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 118.97 | 0.82% | - |
| Mar 9, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 118.00 | -0.81% | - |
| Mar 6, 2026 | 125.00 | 125.00 | 121.00 | 123.00 | 118.97 | -0.81% | - |
| Mar 5, 2026 | 122.00 | 126.00 | 122.00 | 124.00 | 119.94 | 0.81% | - |
| Mar 4, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 118.97 | 1.65% | - |
| Mar 3, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 117.04 | -2.42% | - |
| Mar 2, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 119.94 | 0.81% | - |
| Feb 27, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 118.97 | - | - |
| Feb 26, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 118.97 | -0.81% | - |
| Feb 25, 2026 | 121.00 | 125.00 | 120.00 | 124.00 | 119.94 | 2.48% | - |
| Feb 24, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 117.04 | 3.42% | - |
| Feb 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 113.17 | - | - |
| Feb 20, 2026 | 118.00 | 120.00 | 117.00 | 117.00 | 113.17 | -0.85% | - |
| Feb 19, 2026 | 116.00 | 120.00 | 116.00 | 118.00 | 114.14 | 1.72% | 50 |
| Feb 18, 2026 | 114.00 | 117.00 | 114.00 | 116.00 | 112.20 | 1.75% | - |
| Feb 17, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 110.27 | - | - |
| Feb 16, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 110.27 | - | - |
| Feb 13, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 110.27 | -0.87% | - |
| Feb 12, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 111.23 | -0.86% | - |
| Feb 11, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 112.20 | -0.85% | - |
| Feb 10, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 113.17 | - | - |
| Feb 9, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 113.17 | 1.74% | - |
| Feb 6, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 111.23 | 2.68% | - |
| Feb 5, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 108.33 | 2.75% | - |
| Feb 4, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 105.43 | 0.93% | - |
| Feb 3, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 104.46 | - | - |
| Feb 2, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 104.46 | 0.93% | - |
| Jan 30, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 103.50 | 1.90% | - |
| Jan 29, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 101.56 | -0.94% | - |
| Jan 28, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 102.53 | -1.85% | - |
| Jan 27, 2026 | 105.00 | 108.00 | 104.00 | 108.00 | 104.46 | 2.86% | 32 |
| Jan 26, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 101.56 | 0.96% | - |
| Jan 23, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 100.59 | 1.96% | - |
| Jan 22, 2026 | 100.00 | 104.00 | 100.00 | 102.00 | 98.66 | 2.00% | - |
| Jan 21, 2026 | 99.00 | 101.00 | 98.50 | 100.00 | 96.72 | 1.01% | - |
| Jan 20, 2026 | 98.50 | 99.50 | 98.50 | 99.00 | 95.76 | - | - |
| Jan 19, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 95.76 | - | - |
| Jan 16, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 95.76 | - | - |
| Jan 15, 2026 | 98.00 | 100.00 | 97.50 | 99.00 | 95.76 | 1.02% | - |
| Jan 14, 2026 | 97.50 | 98.50 | 96.50 | 98.00 | 94.79 | 0.51% | - |
| Jan 13, 2026 | 97.50 | 98.00 | 96.00 | 97.50 | 94.31 | - | - |
| Jan 12, 2026 | 97.00 | 97.50 | 96.50 | 97.50 | 94.31 | 0.52% | - |
| Jan 9, 2026 | 97.50 | 98.50 | 96.50 | 97.00 | 93.82 | -0.51% | - |
| Jan 8, 2026 | 97.00 | 98.50 | 97.00 | 97.50 | 94.31 | 0.52% | - |
| Jan 7, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 93.82 | -1.02% | - |
| Jan 6, 2026 | 97.50 | 99.00 | 97.00 | 98.00 | 94.79 | 0.51% | - |
| Jan 5, 2026 | 96.00 | 98.00 | 95.50 | 97.50 | 94.31 | 2.09% | - |
| Jan 2, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 92.37 | 1.60% | - |
| Dec 30, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 90.92 | -0.53% | - |
| Dec 29, 2025 | 93.50 | 94.50 | 93.50 | 94.50 | 91.40 | 1.61% | - |
| Dec 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 89.95 | - | - |
| Dec 22, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 89.95 | -0.53% | - |
| Dec 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 90.44 | 0.54% | - |
| Dec 17, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 89.95 | 3.91% | - |
| Dec 16, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 86.57 | - | - |
| Dec 15, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 86.57 | - | - |
| Dec 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 86.57 | - | - |
| Dec 11, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 86.57 | 0.56% | - |
| Dec 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.09 | - | - |
| Dec 9, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 86.09 | -0.56% | - |
| Dec 8, 2025 | 89.00 | 90.00 | 89.00 | 89.50 | 86.57 | 0.56% | - |
| Dec 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.09 | 1.14% | - |
| Dec 4, 2025 | 86.50 | 88.00 | 86.50 | 88.00 | 85.12 | 1.73% | - |
| Dec 3, 2025 | 86.00 | 87.50 | 86.00 | 86.50 | 83.67 | 0.58% | - |
| Dec 2, 2025 | 87.50 | 87.50 | 86.00 | 86.00 | 83.18 | -1.71% | - |
| Dec 1, 2025 | 86.50 | 88.00 | 86.50 | 87.50 | 84.63 | 0.57% | - |
| Nov 28, 2025 | 86.50 | 87.00 | 86.50 | 87.00 | 84.15 | - | - |
| Nov 27, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 84.15 | 1.16% | - |