UK markets closed

ARYZTA AG (0MFY.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
1.1038+0.0026 (+0.23%)
At close: 06:20PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.70501.71001.69701.71001.71009,771
25 Apr 20241.70501.71301.66201.68141.6814239,465
24 Apr 20241.69001.71301.69701.70381.7038557,602
23 Apr 20241.69001.71401.69171.70951.7095402,067
22 Apr 20241.67001.72401.66881.69171.6917386,589
19 Apr 20241.68001.68301.64201.68201.6820311,407
18 Apr 20241.69001.68651.64601.66051.6605424,860
17 Apr 20241.66001.71201.65401.68281.6828648,959
16 Apr 20241.64001.66301.62701.65301.6530453,751
15 Apr 20241.68001.66501.63501.65021.6502226,017
12 Apr 20241.69001.71951.66291.66631.6663377,023
11 Apr 20241.71501.73001.70201.70621.7062510,730
10 Apr 20241.75501.76501.70001.74721.7472382,197
09 Apr 20241.72501.75001.73601.74711.7471542,770
08 Apr 20241.70501.74001.71501.73311.7331667,619
05 Apr 20241.68001.70901.68901.70001.7000375,659
04 Apr 20241.70501.73801.69601.70901.7090413,351
03 Apr 20241.62001.71401.62701.63111.6311590,329
02 Apr 20241.65001.64901.60391.60401.6040226,421
28 Mar 20241.63001.65901.63001.63651.6365933,492
27 Mar 20241.67001.68161.62901.63501.6350332,923
26 Mar 20241.67001.69801.68311.68851.6885429,966
25 Mar 20241.68001.69991.67101.67971.6797371,887
22 Mar 20241.66001.67801.64401.66171.6617282,511
21 Mar 20241.69001.71401.67301.68031.6803303,766
20 Mar 20241.64001.69401.65501.69001.6900249,332
19 Mar 20241.64001.65001.61461.65001.6500349,921
18 Mar 20241.67001.68601.64201.64201.6420436,230
15 Mar 20241.64001.67201.64001.66561.665649,873
14 Mar 20241.66001.68001.64301.66691.6669444,847
13 Mar 20241.65001.69401.64701.67111.6711580,359
12 Mar 20241.64001.67901.64801.67451.674543,439
11 Mar 20241.55501.63401.54511.59681.5968474,167
08 Mar 20241.52501.55201.52101.53321.533254,857
07 Mar 20241.50501.52501.48901.52501.5250450,251
06 Mar 20241.51501.50901.43601.49021.49021,122,263
05 Mar 20241.56501.55421.47801.51011.51011,246,238
04 Mar 20241.61001.64701.57501.58781.5878299,103
01 Mar 20241.54501.57501.53901.57501.5750622,602
29 Feb 20241.55501.56521.54161.56401.5640653,778
28 Feb 20241.56501.56551.54701.55511.5551672,352
27 Feb 20241.56501.57601.55021.57131.5713361,844
26 Feb 20241.55501.57641.56101.56951.5695544,793
23 Feb 20241.55501.56301.53901.56271.5627521,722
22 Feb 20241.52501.55121.52801.53451.5345446,191
21 Feb 20241.52501.54401.52901.53501.5350389,060
20 Feb 20241.52501.54401.52701.53501.5350361,115
19 Feb 20241.50501.53201.50401.53201.5320198,209
16 Feb 20241.53501.51601.49701.50721.5072213,112
15 Feb 20241.54501.54201.52071.52791.5279343,161
14 Feb 20241.54501.54101.53481.53901.5390396,527
13 Feb 20241.54501.54321.53401.54001.5400208,649
12 Feb 20241.56501.56001.53101.53701.5370220,109
09 Feb 20241.58501.58751.53501.55001.5500363,702
08 Feb 20241.57501.60901.58191.58901.5890247,294
07 Feb 20241.57501.58701.57401.58101.581049,375
06 Feb 20241.58501.59101.53911.58101.5810484,082
05 Feb 20241.56501.60301.56301.59251.5925346,100
02 Feb 20241.56501.58001.56301.57981.579853,898
01 Feb 20241.55501.57901.55761.55501.5550418,950
31 Jan 20241.54501.55601.54901.55501.5550374,205
30 Jan 20241.54501.54621.51101.51101.5110417,699
29 Jan 20241.56501.55991.52881.55001.5500362,992
26 Jan 20241.57501.58431.56951.57401.5740354,693
25 Jan 20241.57501.59351.57001.58301.5830466,370
24 Jan 20241.53501.58901.54671.58401.5840364,781
23 Jan 20241.54501.54231.53701.54001.5400520,942
22 Jan 20241.49001.53301.51601.53161.5316353,187
19 Jan 20241.54501.51971.48101.48701.4870529,321
18 Jan 20241.51501.53601.51301.51501.5150554,122
17 Jan 20241.52501.51801.49401.51291.5129256,033
16 Jan 20241.53501.53901.51581.52331.5233272,137
15 Jan 20241.54501.54001.52701.53331.5333365,690
12 Jan 20241.53501.54701.51701.53361.5336745,489
11 Jan 20241.56501.56301.51501.53461.5346614,263
10 Jan 20241.56501.57301.55801.56001.5600365,514
09 Jan 20241.56501.58501.55901.57601.5760406,327
08 Jan 20241.55501.58001.55081.57221.5722765,322
05 Jan 20241.53501.57101.52901.55651.5565576,024
04 Jan 20241.52501.55901.51601.54021.5402731,495
03 Jan 20241.55501.56701.51791.51901.5190886,254
02 Jan 2024------
29 Dec 20231.55501.55701.54201.55001.5500198,770
28 Dec 20231.56501.56101.54671.56101.5610306,990
27 Dec 20231.56501.57101.55001.55511.5551190,055
22 Dec 20231.57501.56901.55401.55731.5573200,328
21 Dec 20231.57501.57501.56001.57491.5749390,847
20 Dec 20231.62001.59001.57201.58171.5817421,315
19 Dec 20231.58501.61901.58301.60221.6022576,437
18 Dec 20231.58501.59101.56501.58821.5882553,316
15 Dec 20231.60001.60021.58001.60001.6000584,930
14 Dec 20231.58501.63001.58501.60431.6043586,887
13 Dec 20231.57501.57701.55501.55601.5560113,927
12 Dec 20231.58501.61001.57101.57801.5780699,454
11 Dec 20231.60001.61201.57801.59491.5949979,572
08 Dec 20231.58501.62301.56901.61281.61282,165,066
07 Dec 20231.60001.59701.57101.57101.5710282,533
06 Dec 20231.61001.62001.59401.59971.5997746,200
05 Dec 20231.63001.61901.59001.61901.6190729,338
04 Dec 20231.68001.69001.60971.60971.6097685,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...