UK markets closed

Helvetia Holding AG (0ACB.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
124.76+1.66 (+1.35%)
At close: 05:15PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024124.20125.40123.50123.50123.50210,779
09 May 2024------
08 May 2024124.00124.00122.80123.10123.108,760
07 May 2024123.00124.10122.80123.64123.641,957
03 May 2024120.90122.50120.57120.57120.571,800
02 May 2024122.30122.30119.20119.60119.6026,134
01 May 2024120.30120.30120.30120.30120.30108
30 Apr 2024118.20121.30118.20120.30120.306,786
29 Apr 2024119.40120.00119.20119.60119.601,836
26 Apr 2024119.10119.30118.58119.20119.204,040
25 Apr 2024119.00119.10117.80118.27118.2712,055
24 Apr 2024120.30120.80118.50119.32119.324,062
23 Apr 2024121.20121.20119.70119.96119.966,562
22 Apr 2024119.10120.21119.10119.92119.9237,194
19 Apr 2024117.70117.90117.30117.57117.579,072
18 Apr 2024118.90119.00117.30118.68118.684,251
17 Apr 2024119.20119.40118.50118.70118.7022,720
16 Apr 2024120.80120.80118.70118.91118.9121,371
15 Apr 2024123.70123.70121.58122.23122.2322,118
12 Apr 2024123.00123.40122.20122.66122.6621,207
11 Apr 2024121.70122.20120.90121.69121.694,709
10 Apr 2024122.80122.80120.79122.36122.3611,732
09 Apr 2024122.50123.70122.50122.52122.527,284
08 Apr 2024123.70123.90123.00123.48123.4820,592
05 Apr 2024123.10123.40122.50123.40123.406,523
04 Apr 2024124.70124.70123.94124.00124.008,956
03 Apr 2024124.40124.40123.59124.03124.033,873
02 Apr 2024124.90125.50123.90124.32124.3220,325
28 Mar 2024123.40124.70123.40124.30124.305,366
27 Mar 2024122.60124.80122.40124.22124.22210,776
26 Mar 2024123.40123.40122.20122.42122.427,607
25 Mar 2024125.20125.20122.60123.63123.638,689
22 Mar 2024125.70125.70124.38124.42124.4244,107
21 Mar 2024130.40131.20123.30130.51130.5139,850
20 Mar 2024130.00131.20129.80131.15131.15100,444
19 Mar 2024131.20131.20129.80130.50130.503,214
18 Mar 2024131.20132.30129.20130.39130.3933,866
15 Mar 2024131.40131.90130.70131.49131.495,438
14 Mar 2024132.70132.70129.60130.52130.5214,332
13 Mar 2024131.40132.40130.60131.88131.8827,521
12 Mar 2024128.20131.70128.20131.40131.409,862
11 Mar 2024127.50129.00127.50129.00129.0011,233
08 Mar 2024126.00128.50126.00128.09128.094,584
07 Mar 2024125.60127.10125.60126.80126.806,509
06 Mar 2024126.70127.70125.90126.08126.083,881
05 Mar 2024125.70126.60125.69125.71125.716,208
04 Mar 2024125.50126.10125.50126.01126.011,937
01 Mar 2024124.10126.60124.10125.80125.807,612
29 Feb 2024125.00125.40124.20124.90124.9043,377
28 Feb 2024124.20124.20123.50123.78123.7845,704
27 Feb 2024124.40125.00123.50123.82123.824,598
26 Feb 2024124.40125.00123.30123.95123.9549,454
23 Feb 2024124.10125.41123.80125.41125.4115,311
22 Feb 2024123.70124.70123.10124.21124.2118,205
21 Feb 2024123.70123.70122.78123.11123.118,986
20 Feb 2024122.60123.90122.60123.51123.515,461
19 Feb 2024122.40123.50122.40123.06123.0612,751
16 Feb 2024122.00123.80122.00123.20123.208,758
15 Feb 2024122.80122.80122.10122.29122.2917,766
14 Feb 2024121.80122.80121.50122.15122.1520,579
13 Feb 2024121.10123.40121.10122.03122.0325,158
12 Feb 2024119.50122.10119.50121.88121.8829,913
09 Feb 2024121.10121.10120.09120.30120.3020,931
08 Feb 2024123.80123.80120.70120.92120.9219,661
07 Feb 2024123.90124.20123.10123.40123.407,252
06 Feb 2024126.10126.90124.18124.18124.1828,534
05 Feb 2024126.20126.30125.20125.90125.9031,498
02 Feb 2024126.20126.90125.20126.20126.2020,065
01 Feb 2024125.00126.00124.40125.80125.805,035
31 Jan 2024125.30125.30123.40125.11125.1138,320
30 Jan 2024124.10125.00124.10124.36124.3622,491
29 Jan 2024125.10125.10123.90124.97124.9727,496
26 Jan 2024124.70125.13123.60124.65124.6517,381
25 Jan 2024123.30124.40123.20123.91123.9114,315
24 Jan 2024123.40123.40118.00123.31123.3114,334
23 Jan 2024123.80123.80121.90122.11122.1113,094
22 Jan 2024121.80122.81120.40121.79121.7912,096
19 Jan 2024121.50121.70120.10120.51120.519,706
18 Jan 2024120.20121.40119.30120.77120.7711,668
17 Jan 2024119.50120.00118.39119.79119.7917,666
16 Jan 2024119.10120.20119.00120.00120.0025,627
15 Jan 2024119.60120.50119.10120.05120.0545,390
12 Jan 2024119.30119.90118.60119.11119.1112,529
11 Jan 2024118.10119.20117.39117.40117.405,518
10 Jan 2024118.50118.50116.89117.11117.1123,709
09 Jan 2024117.80118.20117.30117.66117.6611,012
08 Jan 2024117.60118.00116.80117.85117.854,734
05 Jan 2024116.70117.50115.60117.17117.1722,758
04 Jan 2024116.90117.90116.51116.51116.516,960
03 Jan 2024117.00118.60116.50117.01117.0118,253
02 Jan 2024------
29 Dec 2023115.80116.00115.20115.88115.885,024
28 Dec 2023116.00118.00114.70115.39115.396,614
27 Dec 2023115.40116.30114.70115.85115.855,013
22 Dec 2023116.00116.00115.20115.20115.2014,728
21 Dec 2023117.10117.10115.29115.34115.3411,106
20 Dec 2023115.50117.10115.50116.38116.3822,586
19 Dec 2023116.60117.11116.19116.36116.3626,324
18 Dec 2023116.60117.30116.10116.69116.695,736
15 Dec 2023115.90117.20115.90116.30116.3011,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...