UK markets close in 1 hour 57 minutes

INFICON Holding AG (0QK5.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
1,388.000.00 (0.00%)
As of 11:58AM GMT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241,394.001,394.001,388.001,388.001,388.0029
22 Feb 20241,394.001,394.001,378.001,388.001,388.00251
21 Feb 20241,360.001,364.001,350.001,354.141,354.14440
20 Feb 20241,370.001,380.001,344.321,346.131,346.13458
19 Feb 20241,388.001,394.001,370.551,388.001,388.00405
16 Feb 20241,378.001,420.051,378.001,414.001,414.00454
15 Feb 20241,364.001,378.001,358.001,378.001,378.00507
14 Feb 20241,356.001,364.001,355.331,359.411,359.41321
13 Feb 20241,336.001,347.921,321.801,324.131,324.13354
12 Feb 20241,372.001,372.001,350.881,358.001,358.00810
09 Feb 20241,348.001,368.001,348.001,368.001,368.00434
08 Feb 20241,328.001,356.001,320.001,354.001,354.00661
07 Feb 20241,296.001,317.991,290.001,292.001,292.00156
06 Feb 20241,308.001,316.001,300.001,309.401,309.40286
05 Feb 20241,310.001,310.051,300.001,308.001,308.00395
02 Feb 20241,318.001,326.001,312.001,319.991,319.99137
01 Feb 20241,328.001,328.001,323.991,323.991,323.9960
31 Jan 20241,322.001,322.001,310.001,314.001,314.00313
30 Jan 20241,330.001,342.001,329.991,335.271,335.27494
29 Jan 20241,324.001,334.171,322.001,334.131,334.13475
26 Jan 20241,338.001,346.001,330.521,342.131,342.13505
25 Jan 20241,330.001,332.001,324.001,324.101,324.10217
24 Jan 2024------
23 Jan 20241,332.001,334.001,284.001,298.131,298.13344
22 Jan 20241,316.001,340.001,312.001,328.581,328.58481
19 Jan 20241,286.001,306.001,272.001,287.481,287.48819
18 Jan 20241,282.001,286.001,260.001,285.991,285.99450
17 Jan 20241,238.001,278.161,238.001,278.161,278.16733
16 Jan 20241,234.001,266.001,232.001,251.971,251.97321
15 Jan 20241,226.001,246.001,221.721,239.981,239.981,098
12 Jan 20241,208.001,228.001,208.001,227.971,227.97447
11 Jan 20241,222.001,222.001,188.001,192.001,192.001,020
10 Jan 20241,234.001,234.001,213.991,214.001,214.00124
09 Jan 20241,216.001,238.001,213.721,234.001,234.00411
08 Jan 20241,184.001,236.991,184.001,224.041,224.04413
05 Jan 20241,148.001,166.001,144.001,166.001,166.00108
04 Jan 20241,176.001,182.001,154.001,169.121,169.121,455
03 Jan 20241,180.001,202.001,157.991,167.991,167.99464
02 Jan 2024------
29 Dec 20231,212.001,216.001,205.991,214.121,214.12209
28 Dec 20231,206.001,218.001,206.001,218.001,218.00124
27 Dec 20231,202.001,224.001,196.001,216.001,216.00338
22 Dec 20231,192.001,212.001,184.001,184.661,184.663,347
21 Dec 20231,180.001,186.001,172.001,182.121,182.12108
20 Dec 20231,218.001,218.001,148.001,174.291,174.29425
19 Dec 20231,200.001,218.121,192.001,212.851,212.855,139
18 Dec 20231,170.001,204.001,170.001,196.001,196.00421
15 Dec 20231,170.001,188.001,170.001,180.001,180.00145
14 Dec 20231,208.001,220.001,186.001,190.401,190.40399
13 Dec 20231,194.001,197.831,194.001,194.001,194.0049
12 Dec 20231,192.001,204.001,185.991,198.001,198.00454
11 Dec 20231,168.001,194.001,168.001,192.001,192.00345
08 Dec 20231,160.001,170.001,160.001,165.991,165.99836
07 Dec 20231,178.001,182.001,156.001,173.991,173.991,320
06 Dec 20231,188.001,188.001,164.001,174.121,174.12315
05 Dec 20231,100.001,186.001,100.001,180.001,180.00686
04 Dec 20231,150.001,156.001,115.991,116.001,116.00390
01 Dec 20231,176.001,176.001,142.001,146.001,146.00422
30 Nov 20231,152.001,176.121,152.001,176.001,176.00570
29 Nov 20231,096.001,160.001,096.001,137.481,137.48575
28 Nov 20231,072.001,092.001,072.001,088.001,088.00306
27 Nov 20231,090.001,096.001,080.001,082.041,082.04365
24 Nov 20231,086.001,094.001,085.751,085.991,085.99281
23 Nov 20231,088.001,088.041,083.751,088.041,088.04219
22 Nov 20231,060.001,090.001,060.001,072.911,072.91792
21 Nov 20231,076.001,076.001,046.001,055.661,055.66282
20 Nov 20231,048.001,074.441,048.001,074.441,074.44451
17 Nov 20231,062.001,064.001,048.001,052.001,052.00437
16 Nov 20231,050.001,054.001,042.001,049.041,049.04487
15 Nov 20231,034.001,048.001,033.991,033.991,033.99427
14 Nov 2023976.001,034.00967.001,028.101,028.10644
13 Nov 2023986.00991.16974.00980.00980.00531
10 Nov 2023985.00985.00977.00979.00979.00148
09 Nov 2023993.00997.00987.00997.00997.00487
08 Nov 2023999.001,008.00996.001,000.001,000.00117
07 Nov 2023995.001,000.77990.921,000.771,000.77388
06 Nov 2023994.00995.00984.00995.00995.00304
03 Nov 20231,018.001,018.00997.001,001.681,001.68361
02 Nov 2023985.001,016.00985.001,009.271,009.27792
01 Nov 2023971.00991.00971.00981.71981.71538
31 Oct 2023986.00995.00984.99989.88989.88263
30 Oct 2023970.00970.00954.00965.10965.10242
27 Oct 2023950.00969.00946.00954.70954.70654
26 Oct 2023964.00972.00950.00963.52963.52626
25 Oct 2023976.00976.00959.00972.97972.97567
24 Oct 20231,012.001,012.00964.00980.04980.04375
23 Oct 20231,034.001,034.00982.00985.62985.62373
20 Oct 20231,006.001,048.001,002.001,033.101,033.10538
19 Oct 20231,034.001,046.00998.001,008.001,008.001,062
18 Oct 20231,064.001,074.00982.00986.12986.12624
17 Oct 20231,104.001,104.001,088.001,094.041,094.04470
16 Oct 20231,108.001,128.001,106.001,108.001,108.00532
13 Oct 20231,106.001,127.991,098.001,100.001,100.00128
12 Oct 20231,142.001,157.731,142.001,151.451,151.45259
11 Oct 20231,118.001,134.001,118.001,134.001,134.001,193
10 Oct 20231,078.001,106.001,074.001,094.001,094.001,105
09 Oct 20231,066.001,086.001,050.001,076.041,076.04473
06 Oct 20231,074.271,088.001,062.001,083.781,083.78268
05 Oct 20231,090.001,102.001,078.001,080.001,080.00124
04 Oct 20231,108.001,108.001,090.001,104.111,104.111,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...