UK markets closed

Medacta Group SA (0A05.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
122.15+1.36 (+1.13%)
At close: 05:42PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024122.20122.40121.41122.40122.403,741
27 Mar 2024120.80120.83120.60120.79120.79506
26 Mar 2024121.55122.00120.40122.00122.00613
25 Mar 2024123.40123.40122.40122.49122.491,523
22 Mar 2024124.40124.40123.00123.01123.011,551
21 Mar 2024123.00125.40123.00125.39125.39789
20 Mar 2024122.40122.42122.00122.42122.42603
19 Mar 2024119.60123.20119.60122.09122.091,422
18 Mar 2024121.80123.61120.70121.37121.371,858
15 Mar 2024125.40125.52124.20124.20124.205,771
14 Mar 2024125.40127.40125.00125.39125.392,055
13 Mar 2024121.00125.40120.60125.40125.402,786
12 Mar 2024------
11 Mar 2024126.20126.20125.81125.99125.991,152
08 Mar 2024126.69126.69126.69126.69126.6952
07 Mar 2024------
06 Mar 2024126.40127.97126.40127.20127.20712
05 Mar 2024126.80126.80126.00126.20126.2071
04 Mar 2024127.00127.00126.63127.00127.00427
01 Mar 2024127.40127.80127.00127.00127.00128
29 Feb 2024128.20130.20126.40126.66126.66367
28 Feb 2024129.60129.61128.80129.61129.61326
27 Feb 2024128.60129.08128.52129.01129.01709
26 Feb 2024129.40129.43129.01129.33129.33145
23 Feb 2024129.40129.48129.01129.01129.0185
22 Feb 2024130.40130.60130.27130.27130.27245
21 Feb 2024130.00130.80129.19129.65129.65282
20 Feb 2024130.80130.80129.79130.52130.52666
19 Feb 2024130.60130.81129.89130.80130.80165
16 Feb 2024131.60131.60131.00131.45131.45142
15 Feb 2024132.20133.81131.40131.40131.40192
14 Feb 2024132.60132.80132.60132.79132.79398
13 Feb 2024132.00132.00130.00130.00130.00205
12 Feb 2024134.80134.80133.40133.63133.63439
09 Feb 2024134.00134.11132.43133.40133.401,441
08 Feb 2024130.40130.79129.82130.33130.33377
07 Feb 2024128.33130.60128.33130.60130.60189
06 Feb 2024128.50129.00128.50128.87128.8785
05 Feb 2024129.20130.19127.91129.06129.06823
02 Feb 2024132.00132.01127.60131.60131.60180
01 Feb 2024131.40132.00130.60131.00131.00382
31 Jan 2024132.80133.40129.20133.31133.31842
30 Jan 2024131.60133.00131.60132.40132.40252
29 Jan 2024129.80131.40129.64130.79130.79602
26 Jan 2024129.20129.31128.08129.19129.19105
25 Jan 2024128.80128.81127.44127.60127.60947
24 Jan 2024128.60133.00128.00128.60128.60625
23 Jan 2024126.40129.20125.20127.81127.811,144
22 Jan 2024123.00126.54123.00125.34125.345,756
19 Jan 2024123.00123.01122.00123.00123.00740
18 Jan 2024125.20125.20122.60122.80122.80149
17 Jan 2024123.60123.80121.20121.20121.20942
16 Jan 2024121.80123.60120.24122.60122.60727
15 Jan 2024122.00122.00119.79120.80120.801,047
12 Jan 2024124.20125.20123.39125.20125.20372
11 Jan 2024126.00126.00123.40124.20124.20565
10 Jan 2024127.60127.60122.00123.60123.601,392
09 Jan 2024123.20124.40122.80123.54123.54950
08 Jan 2024122.60124.20122.60123.28123.282,507
05 Jan 2024123.00123.80122.40122.52122.521,074
04 Jan 2024127.60127.60123.13124.00124.00608
03 Jan 2024125.20126.00123.80126.00126.001,778
02 Jan 2024------
29 Dec 2023125.40127.40125.40125.60125.60903
28 Dec 2023129.80129.80127.00128.40128.40559
27 Dec 2023129.40130.00128.80129.41129.41490
22 Dec 2023129.20129.20128.20128.20128.20366
21 Dec 2023129.40129.40128.00128.37128.37897
20 Dec 2023126.20129.80125.20128.90128.902,623
19 Dec 2023121.40123.60121.40122.40122.401,688
18 Dec 2023121.59121.60120.00120.00120.00321
15 Dec 2023123.00123.00120.60121.40121.407,372
14 Dec 2023120.00122.00118.40121.40121.402,036
13 Dec 2023114.00115.20114.00114.32114.32723
12 Dec 2023114.40114.40112.80113.61113.61660
11 Dec 2023113.00114.40112.00113.00113.003,283
08 Dec 2023115.20115.22114.60114.60114.60990
07 Dec 2023114.60115.40113.20114.05114.051,570
06 Dec 2023113.60113.60111.40112.80112.802,601
05 Dec 2023114.60115.60112.40113.00113.001,943
04 Dec 2023115.80117.80113.80113.80113.802,057
01 Dec 2023118.00118.00116.20116.80116.80262
30 Nov 2023118.60118.60116.80117.80117.801,313
29 Nov 2023116.00117.80115.99117.40117.40285
28 Nov 2023116.20119.47116.00116.00116.001,918
27 Nov 2023118.60119.40118.00119.00119.00322
24 Nov 2023117.80119.00117.09117.80117.80477
23 Nov 2023118.00118.20117.20117.40117.40127
22 Nov 2023112.20117.60112.20117.40117.40888
21 Nov 2023117.22117.22116.00116.00116.00174
20 Nov 2023111.60117.40111.60117.40117.402,281
17 Nov 2023117.01117.71116.53116.60116.601,538
16 Nov 2023113.20115.00113.20115.00115.00284
15 Nov 2023115.80116.17114.00114.00114.00185
14 Nov 2023111.00116.40111.00116.40116.40508
13 Nov 2023111.80114.89111.80111.80111.80442
10 Nov 2023114.61116.09114.20114.20114.20855
09 Nov 2023116.60116.81116.25116.60116.601,735
08 Nov 2023114.79115.00114.79114.80114.80395
07 Nov 2023113.55114.00113.55114.00114.00535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...