INFICON Holding AG (0QK5.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,286.00 | 1,286.00 | 1,276.00 | 1,286.00 | 1,286.00 | 15 |
| 25 Jul 2024 | 1,282.00 | 1,298.00 | 1,278.00 | 1,290.00 | 1,290.00 | 89 |
| 24 Jul 2024 | 1,336.00 | 1,336.00 | 1,314.00 | 1,314.00 | 1,314.00 | 22 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 1,326.00 | 1,352.00 | 1,326.00 | 1,338.00 | 1,338.00 | 125 |
| 19 Jul 2024 | 1,340.00 | 1,340.00 | 1,314.00 | 1,328.00 | 1,328.00 | 29 |
| 18 Jul 2024 | 1,360.00 | 1,370.00 | 1,348.00 | 1,368.00 | 1,368.00 | 13 |
| 17 Jul 2024 | 1,370.00 | 1,376.00 | 1,364.00 | 1,370.00 | 1,370.00 | 26 |
| 16 Jul 2024 | 1,394.00 | 1,398.00 | 1,392.00 | 1,398.00 | 1,398.00 | 32 |
| 15 Jul 2024 | 1,408.00 | 1,408.00 | 1,384.00 | 1,384.00 | 1,384.00 | 32 |
| 12 Jul 2024 | 1,370.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,420.00 | 25 |
| 11 Jul 2024 | 1,392.00 | 1,404.00 | 1,390.00 | 1,400.00 | 1,400.00 | 46 |
| 10 Jul 2024 | 1,380.00 | 1,384.00 | 1,380.00 | 1,384.00 | 1,384.00 | 5 |
| 09 Jul 2024 | 1,378.00 | 1,378.00 | 1,376.00 | 1,376.00 | 1,376.00 | 54 |
| 08 Jul 2024 | 1,378.00 | 1,384.00 | 1,378.00 | 1,383.62 | 1,383.62 | 153 |
| 05 Jul 2024 | 1,384.00 | 1,384.00 | 1,378.00 | 1,380.00 | 1,380.00 | 372 |
| 04 Jul 2024 | 1,396.00 | 1,396.00 | 1,368.00 | 1,368.00 | 1,368.00 | 99 |
| 03 Jul 2024 | 1,380.00 | 1,388.00 | 1,378.00 | 1,386.00 | 1,386.00 | 78 |
| 02 Jul 2024 | 1,364.00 | 1,376.00 | 1,362.00 | 1,376.00 | 1,376.00 | 67 |
| 01 Jul 2024 | 1,366.00 | 1,382.00 | 1,366.00 | 1,373.00 | 1,373.00 | 35 |
| 28 Jun 2024 | 1,372.00 | 1,372.00 | 1,366.00 | 1,366.00 | 1,366.00 | 51 |
| 27 Jun 2024 | 1,376.00 | 1,376.00 | 1,368.00 | 1,368.00 | 1,368.00 | 22 |
| 26 Jun 2024 | 1,374.00 | 1,380.00 | 1,358.00 | 1,368.00 | 1,368.00 | 57 |
| 25 Jun 2024 | 1,394.00 | 1,394.00 | 1,384.00 | 1,388.67 | 1,388.67 | 43 |
| 24 Jun 2024 | 1,412.00 | 1,440.00 | 1,412.00 | 1,430.00 | 1,430.00 | 216 |
| 21 Jun 2024 | 1,418.00 | 1,418.00 | 1,396.00 | 1,410.00 | 1,410.00 | 31 |
| 20 Jun 2024 | 1,434.00 | 1,434.00 | 1,424.00 | 1,434.00 | 1,434.00 | 94 |
| 19 Jun 2024 | 1,438.00 | 1,438.00 | 1,414.00 | 1,414.00 | 1,414.00 | 36 |
| 18 Jun 2024 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 5 |
| 17 Jun 2024 | 1,444.00 | 1,454.00 | 1,428.00 | 1,454.00 | 1,454.00 | 58 |
| 14 Jun 2024 | 1,434.00 | 1,437.00 | 1,414.00 | 1,422.00 | 1,422.00 | 108 |
| 13 Jun 2024 | 1,492.00 | 1,492.00 | 1,438.00 | 1,438.00 | 1,438.00 | 41 |
| 12 Jun 2024 | 1,440.00 | 1,484.00 | 1,436.00 | 1,484.00 | 1,484.00 | 149 |
| 11 Jun 2024 | 1,484.00 | 1,484.00 | 1,462.00 | 1,462.00 | 1,462.00 | 207 |
| 10 Jun 2024 | 1,474.00 | 1,474.00 | 1,450.00 | 1,474.00 | 1,474.00 | 220 |
| 07 Jun 2024 | 1,488.00 | 1,496.00 | 1,484.00 | 1,494.00 | 1,494.00 | 62 |
| 06 Jun 2024 | 1,488.00 | 1,496.00 | 1,488.00 | 1,492.00 | 1,492.00 | 27 |
| 05 Jun 2024 | 1,440.00 | 1,456.00 | 1,434.00 | 1,456.00 | 1,456.00 | 19 |
| 04 Jun 2024 | 1,422.00 | 1,422.00 | 1,418.00 | 1,422.00 | 1,422.00 | 78 |
| 03 Jun 2024 | 1,436.00 | 1,436.00 | 1,412.00 | 1,412.00 | 1,412.00 | 98 |
| 31 May 2024 | 1,424.00 | 1,432.00 | 1,424.00 | 1,432.00 | 1,432.00 | 63 |
| 30 May 2024 | 1,428.00 | 1,434.00 | 1,424.00 | 1,432.50 | 1,432.50 | 66 |
| 29 May 2024 | 1,440.00 | 1,446.00 | 1,428.00 | 1,428.00 | 1,428.00 | 128 |
| 28 May 2024 | 1,446.00 | 1,460.00 | 1,442.00 | 1,442.00 | 1,442.00 | 9 |
| 24 May 2024 | 1,430.00 | 1,438.00 | 1,426.00 | 1,438.00 | 1,438.00 | 26 |
| 23 May 2024 | 1,466.00 | 1,476.00 | 1,458.00 | 1,462.00 | 1,462.00 | 101 |
| 22 May 2024 | 1,414.00 | 1,422.00 | 1,410.00 | 1,422.00 | 1,422.00 | 164 |
| 21 May 2024 | 1,404.00 | 1,422.00 | 1,404.00 | 1,414.00 | 1,414.00 | 48 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,396.00 | 1,412.00 | 1,396.00 | 1,412.00 | 1,412.00 | 127 |
| 16 May 2024 | 1,408.00 | 1,408.00 | 1,394.00 | 1,400.00 | 1,400.00 | 237 |
| 15 May 2024 | 1,380.00 | 1,386.00 | 1,370.00 | 1,386.00 | 1,386.00 | 19 |
| 14 May 2024 | 1,348.00 | 1,370.00 | 1,348.00 | 1,370.00 | 1,370.00 | 36 |
| 13 May 2024 | 1,364.00 | 1,378.00 | 1,344.00 | 1,358.00 | 1,358.00 | 22 |
| 10 May 2024 | 1,332.00 | 1,362.00 | 1,324.00 | 1,352.00 | 1,352.00 | 37 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,312.00 | 1,326.00 | 1,312.00 | 1,314.00 | 1,314.00 | 119 |
| 07 May 2024 | 1,308.00 | 1,318.00 | 1,308.00 | 1,318.00 | 1,318.00 | 400 |
| 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 |
| *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.