INFICON Holding AG (0QK5.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:10PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,274.00 | 1,284.00 | 1,266.00 | 1,278.00 | 1,278.00 | 31 |
| 02 May 2024 | 1,274.00 | 1,278.00 | 1,264.00 | 1,268.00 | 1,268.00 | 7 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,302.00 | 1,304.00 | 1,286.00 | 1,286.00 | 1,286.00 | 79 |
| 29 Apr 2024 | 1,312.00 | 1,326.00 | 1,312.00 | 1,316.00 | 1,316.00 | 65 |
| 26 Apr 2024 | 1,276.00 | 1,288.00 | 1,270.00 | 1,275.66 | 1,275.66 | 664 |
| 25 Apr 2024 | 1,216.00 | 1,280.00 | 1,216.00 | 1,250.13 | 1,250.13 | 731 |
| 24 Apr 2024 | 1,198.00 | 1,206.00 | 1,194.00 | 1,194.00 | 1,194.00 | 60 |
| 23 Apr 2024 | 1,180.00 | 1,181.44 | 1,170.52 | 1,178.12 | 1,178.12 | 216 |
| 22 Apr 2024 | 1,174.00 | 1,176.00 | 1,168.00 | 1,170.00 | 1,170.00 | 649 |
| 19 Apr 2024 | 1,170.00 | 1,174.12 | 1,152.00 | 1,168.00 | 1,168.00 | 65 |
| 18 Apr 2024 | 1,178.00 | 1,184.24 | 1,168.00 | 1,184.24 | 1,184.24 | 281 |
| 17 Apr 2024 | 1,184.00 | 1,198.00 | 1,183.63 | 1,184.12 | 1,184.12 | 303 |
| 16 Apr 2024 | 1,204.00 | 1,204.00 | 1,191.99 | 1,197.04 | 1,197.04 | 135 |
| 15 Apr 2024 | 1,242.00 | 1,250.13 | 1,232.12 | 1,232.12 | 1,232.12 | 120 |
| 12 Apr 2024 | 1,246.00 | 1,246.00 | 1,232.25 | 1,232.45 | 1,232.45 | 325 |
| 11 Apr 2024 | 1,248.00 | 1,256.00 | 1,240.00 | 1,256.00 | 1,256.00 | 319 |
| 10 Apr 2024 | 1,242.00 | 1,244.12 | 1,232.12 | 1,244.12 | 1,244.12 | 107 |
| 09 Apr 2024 | 1,256.00 | 1,258.13 | 1,240.00 | 1,242.92 | 1,242.92 | 130 |
| 08 Apr 2024 | 1,242.00 | 1,270.00 | 1,236.00 | 1,242.16 | 1,242.16 | 1,356 |
| 08 Apr 2024 | 20 Dividend | |||||
| 05 Apr 2024 | 1,264.00 | 1,264.00 | 1,248.48 | 1,256.49 | 1,236.49 | 222 |
| 04 Apr 2024 | 1,271.71 | 1,271.71 | 1,265.88 | 1,268.13 | 1,247.94 | 219 |
| 03 Apr 2024 | 1,274.00 | 1,280.13 | 1,274.00 | 1,280.13 | 1,259.75 | 315 |
| 02 Apr 2024 | 1,322.00 | 1,322.00 | 1,283.97 | 1,286.33 | 1,265.86 | 7,945 |
| 28 Mar 2024 | 1,300.00 | 1,318.00 | 1,294.00 | 1,318.00 | 1,297.02 | 871 |
| 27 Mar 2024 | 1,302.00 | 1,310.00 | 1,297.91 | 1,297.91 | 1,277.25 | 4,104 |
| 26 Mar 2024 | 1,314.00 | 1,314.00 | 1,309.95 | 1,313.95 | 1,293.04 | 29 |
| 25 Mar 2024 | 1,314.00 | 1,318.14 | 1,314.00 | 1,318.14 | 1,297.16 | 145 |
| 22 Mar 2024 | 1,320.00 | 1,326.00 | 1,317.99 | 1,318.13 | 1,297.15 | 99 |
| 21 Mar 2024 | 1,304.00 | 1,335.99 | 1,304.00 | 1,329.15 | 1,307.99 | 382 |
| 20 Mar 2024 | 1,274.00 | 1,303.00 | 1,274.00 | 1,293.13 | 1,272.55 | 2,813 |
| 19 Mar 2024 | 1,284.00 | 1,292.00 | 1,280.00 | 1,286.13 | 1,265.66 | 129 |
| 18 Mar 2024 | 1,292.00 | 1,300.13 | 1,290.30 | 1,300.00 | 1,279.31 | 51 |
| 15 Mar 2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,299.99 | 1,279.30 | 701 |
| 14 Mar 2024 | 1,306.00 | 1,306.00 | 1,292.00 | 1,302.13 | 1,281.40 | 293 |
| 13 Mar 2024 | 1,320.00 | 1,326.00 | 1,309.90 | 1,324.17 | 1,303.09 | 133 |
| 12 Mar 2024 | 1,310.00 | 1,322.00 | 1,307.99 | 1,307.99 | 1,287.17 | 178 |
| 11 Mar 2024 | 1,310.00 | 1,320.00 | 1,309.97 | 1,310.80 | 1,289.93 | 171 |
| 08 Mar 2024 | 1,308.00 | 1,326.00 | 1,308.00 | 1,318.05 | 1,297.07 | 4,120 |
| 07 Mar 2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,302.13 | 1,281.40 | 639 |
| 06 Mar 2024 | 1,292.00 | 1,300.00 | 1,264.00 | 1,270.00 | 1,249.78 | 509 |
| 05 Mar 2024 | 1,280.00 | 1,320.00 | 1,274.00 | 1,296.71 | 1,276.07 | 2,576 |
| 04 Mar 2024 | 1,386.00 | 1,388.00 | 1,367.99 | 1,382.14 | 1,360.14 | 236 |
| 01 Mar 2024 | 1,366.00 | 1,380.00 | 1,362.00 | 1,376.14 | 1,354.23 | 589 |
| 29 Feb 2024 | 1,368.00 | 1,386.00 | 1,362.00 | 1,370.00 | 1,348.19 | 432 |
| 28 Feb 2024 | 1,390.00 | 1,390.00 | 1,366.00 | 1,374.16 | 1,352.29 | 695 |
| 27 Feb 2024 | 1,390.00 | 1,396.00 | 1,384.00 | 1,394.14 | 1,371.95 | 787 |
| 26 Feb 2024 | 1,400.00 | 1,402.00 | 1,398.00 | 1,401.47 | 1,379.17 | 886 |
| 23 Feb 2024 | 1,394.00 | 1,400.11 | 1,388.00 | 1,395.64 | 1,373.42 | 164 |
| 22 Feb 2024 | 1,394.00 | 1,394.00 | 1,378.00 | 1,388.00 | 1,365.91 | 251 |
| 21 Feb 2024 | 1,360.00 | 1,364.00 | 1,350.00 | 1,354.14 | 1,332.58 | 440 |
| 20 Feb 2024 | 1,370.00 | 1,380.00 | 1,344.32 | 1,346.13 | 1,324.71 | 458 |
| 19 Feb 2024 | 1,388.00 | 1,394.00 | 1,370.55 | 1,388.00 | 1,365.91 | 405 |
| 16 Feb 2024 | 1,378.00 | 1,420.05 | 1,378.00 | 1,414.00 | 1,391.49 | 454 |
| 15 Feb 2024 | 1,364.00 | 1,378.00 | 1,358.00 | 1,378.00 | 1,356.07 | 507 |
| 14 Feb 2024 | 1,356.00 | 1,364.00 | 1,355.33 | 1,359.41 | 1,337.77 | 321 |
| 13 Feb 2024 | 1,336.00 | 1,347.92 | 1,321.80 | 1,324.13 | 1,303.06 | 354 |
| 12 Feb 2024 | 1,372.00 | 1,372.00 | 1,350.88 | 1,358.00 | 1,336.38 | 810 |
| 09 Feb 2024 | 1,348.00 | 1,368.00 | 1,348.00 | 1,368.00 | 1,346.23 | 434 |
| 08 Feb 2024 | 1,328.00 | 1,356.00 | 1,320.00 | 1,354.00 | 1,332.45 | 661 |
| 07 Feb 2024 | 1,296.00 | 1,317.99 | 1,290.00 | 1,292.00 | 1,271.43 | 156 |
| 06 Feb 2024 | 1,308.00 | 1,316.00 | 1,300.00 | 1,309.40 | 1,288.56 | 286 |
| 05 Feb 2024 | 1,310.00 | 1,310.05 | 1,300.00 | 1,308.00 | 1,287.18 | 395 |
| 02 Feb 2024 | 1,318.00 | 1,326.00 | 1,312.00 | 1,319.99 | 1,298.98 | 137 |
| 01 Feb 2024 | 1,328.00 | 1,328.00 | 1,323.99 | 1,323.99 | 1,302.92 | 60 |
| 31 Jan 2024 | 1,322.00 | 1,322.00 | 1,310.00 | 1,314.00 | 1,293.08 | 313 |
| 30 Jan 2024 | 1,330.00 | 1,342.00 | 1,329.99 | 1,335.27 | 1,314.01 | 494 |
| 29 Jan 2024 | 1,324.00 | 1,334.17 | 1,322.00 | 1,334.13 | 1,312.90 | 475 |
| 26 Jan 2024 | 1,338.00 | 1,346.00 | 1,330.52 | 1,342.13 | 1,320.77 | 505 |
| 25 Jan 2024 | 1,330.00 | 1,332.00 | 1,324.00 | 1,324.10 | 1,303.02 | 217 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1,332.00 | 1,334.00 | 1,284.00 | 1,298.13 | 1,277.47 | 344 |
| 22 Jan 2024 | 1,316.00 | 1,340.00 | 1,312.00 | 1,328.58 | 1,307.44 | 481 |
| 19 Jan 2024 | 1,286.00 | 1,306.00 | 1,272.00 | 1,287.48 | 1,266.99 | 819 |
| 18 Jan 2024 | 1,282.00 | 1,286.00 | 1,260.00 | 1,285.99 | 1,265.52 | 450 |
| 17 Jan 2024 | 1,238.00 | 1,278.16 | 1,238.00 | 1,278.16 | 1,257.81 | 733 |
| 16 Jan 2024 | 1,234.00 | 1,266.00 | 1,232.00 | 1,251.97 | 1,232.05 | 321 |
| 15 Jan 2024 | 1,226.00 | 1,246.00 | 1,221.72 | 1,239.98 | 1,220.24 | 1,098 |
| 12 Jan 2024 | 1,208.00 | 1,228.00 | 1,208.00 | 1,227.97 | 1,208.43 | 447 |
| 11 Jan 2024 | 1,222.00 | 1,222.00 | 1,188.00 | 1,192.00 | 1,173.03 | 1,020 |
| 10 Jan 2024 | 1,234.00 | 1,234.00 | 1,213.99 | 1,214.00 | 1,194.68 | 124 |
| 09 Jan 2024 | 1,216.00 | 1,238.00 | 1,213.72 | 1,234.00 | 1,214.36 | 411 |
| 08 Jan 2024 | 1,184.00 | 1,236.99 | 1,184.00 | 1,224.04 | 1,204.56 | 413 |
| 05 Jan 2024 | 1,148.00 | 1,166.00 | 1,144.00 | 1,166.00 | 1,147.44 | 108 |
| 04 Jan 2024 | 1,176.00 | 1,182.00 | 1,154.00 | 1,169.12 | 1,150.51 | 1,455 |
| 03 Jan 2024 | 1,180.00 | 1,202.00 | 1,157.99 | 1,167.99 | 1,149.40 | 464 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1,212.00 | 1,216.00 | 1,205.99 | 1,214.12 | 1,194.80 | 209 |
| 28 Dec 2023 | 1,206.00 | 1,218.00 | 1,206.00 | 1,218.00 | 1,198.61 | 124 |
| 27 Dec 2023 | 1,202.00 | 1,224.00 | 1,196.00 | 1,216.00 | 1,196.64 | 338 |
| 22 Dec 2023 | 1,192.00 | 1,212.00 | 1,184.00 | 1,184.66 | 1,165.80 | 3,347 |
| 21 Dec 2023 | 1,180.00 | 1,186.00 | 1,172.00 | 1,182.12 | 1,163.30 | 108 |
| 20 Dec 2023 | 1,218.00 | 1,218.00 | 1,148.00 | 1,174.29 | 1,155.60 | 425 |
| 19 Dec 2023 | 1,200.00 | 1,218.12 | 1,192.00 | 1,212.85 | 1,193.54 | 5,139 |
| 18 Dec 2023 | 1,170.00 | 1,204.00 | 1,170.00 | 1,196.00 | 1,176.96 | 421 |
| 15 Dec 2023 | 1,170.00 | 1,188.00 | 1,170.00 | 1,180.00 | 1,161.22 | 145 |
| 14 Dec 2023 | 1,208.00 | 1,220.00 | 1,186.00 | 1,190.40 | 1,171.46 | 399 |
| 13 Dec 2023 | 1,194.00 | 1,197.83 | 1,194.00 | 1,194.00 | 1,174.99 | 49 |
| 12 Dec 2023 | 1,192.00 | 1,204.00 | 1,185.99 | 1,198.00 | 1,178.93 | 454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.