UK markets closed

Komax Holding AG (0QKL.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
158.80+1.40 (+0.89%)
At close: 06:02PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024157.60158.80157.60158.80158.801,844
25 Apr 2024159.40159.40157.38157.40157.401,728
24 Apr 2024160.40160.60159.00159.18159.18915
23 Apr 2024160.80160.80158.60158.60158.60554
22 Apr 2024160.20161.20157.92158.00158.00298
19 Apr 2024154.40159.69154.40157.10157.101,731
19 Apr 20243 Dividend
18 Apr 2024161.60166.04156.60160.77157.778,121
17 Apr 2024171.00173.40170.89170.89167.71362
16 Apr 2024172.60172.85171.40171.40168.201,647
15 Apr 2024180.00180.00177.18177.18173.88403
12 Apr 2024179.80184.00179.80179.96176.611,149
11 Apr 2024180.55181.32179.80179.80176.441,187
10 Apr 2024184.60186.20181.40181.40178.01927
09 Apr 2024183.00185.00181.67183.45180.033,046
08 Apr 2024180.20182.80179.80181.00177.62745
05 Apr 2024180.20181.00179.84180.73177.36240
04 Apr 2024181.04181.62181.04181.22177.84983
03 Apr 2024177.00179.81177.00179.81176.46780
02 Apr 2024175.40178.40175.20175.66172.38902
28 Mar 2024174.60175.60174.58175.04171.771,840
27 Mar 2024173.80178.02173.80177.01173.713,265
26 Mar 2024170.40172.85170.40171.39168.1914,687
25 Mar 2024170.40171.60170.20170.63167.44541
22 Mar 2024172.40172.40171.00171.22168.02593
21 Mar 2024171.40172.62169.62172.62169.401,739
20 Mar 2024165.40169.82165.20169.38166.221,692
19 Mar 2024163.80166.00162.00165.60162.51729
18 Mar 2024164.20165.80164.00164.60161.531,205
15 Mar 2024167.00167.20166.00167.00163.88182
14 Mar 2024169.60173.60169.00169.80166.63350
13 Mar 2024165.00170.99165.00170.12166.94791
12 Mar 2024165.40165.80161.60163.80160.741,443
11 Mar 2024162.60162.60161.54162.40159.371,662
08 Mar 2024166.60166.60166.60166.60163.4912
07 Mar 2024167.00167.40166.50166.50163.40686
06 Mar 2024163.00166.40163.00165.22162.131,014
05 Mar 2024162.40163.60162.00162.56159.531,265
04 Mar 2024165.00166.42163.38164.84161.76699
01 Mar 2024163.60164.80163.60164.62161.54509
29 Feb 2024163.20165.22163.20164.38161.321,406
28 Feb 2024162.00163.22161.40163.22160.17495
27 Feb 2024162.20164.60161.80163.28160.232,144
26 Feb 2024159.20161.40158.60159.12156.1517,113
23 Feb 2024159.40159.62158.41159.62156.643,184
22 Feb 2024159.80160.00158.60159.38156.41874
21 Feb 2024160.20160.34159.20159.78156.801,162
20 Feb 2024162.40162.40159.80161.34158.331,349
19 Feb 2024163.00163.80162.60162.85159.812,795
16 Feb 2024165.80166.24164.20164.20161.132,647
15 Feb 2024163.60164.60163.20163.48160.434,131
14 Feb 2024161.20162.20160.00160.18157.193,435
13 Feb 2024166.40166.40158.00160.60157.604,262
12 Feb 2024164.20165.60164.16165.18162.103,767
09 Feb 2024162.60164.00162.00162.29159.261,956
08 Feb 2024163.90164.10162.40162.82159.781,866
07 Feb 2024164.40164.40162.60162.87159.83616
06 Feb 2024163.40163.40161.20161.99158.971,488
05 Feb 2024165.20165.60161.60163.12160.08470
02 Feb 2024167.00167.30164.40166.62163.512,176
01 Feb 2024166.10166.60165.00165.20162.124,564
31 Jan 2024167.60167.98165.60166.62163.512,026
30 Jan 2024169.40169.80167.00167.20164.082,586
29 Jan 2024167.00169.40166.98166.98163.87263
26 Jan 2024169.80171.20168.60168.88165.7311,526
25 Jan 2024168.00169.21166.60168.18165.04968
24 Jan 2024169.80169.80167.39167.42164.29771
23 Jan 2024168.80170.40168.18168.60165.451,035
22 Jan 2024169.00171.40169.00170.22167.04900
19 Jan 2024171.00173.40166.20168.00164.875,270
18 Jan 2024172.00173.20171.00172.13168.911,819
17 Jan 2024170.80172.60169.79171.50168.304,383
16 Jan 2024172.40173.80172.00172.21168.991,594
15 Jan 2024174.60174.60172.00173.20169.972,366
12 Jan 2024173.20176.20172.00172.56169.348,288
11 Jan 2024175.80178.40169.60172.42169.2010,201
10 Jan 2024193.80195.00189.80195.00191.36820
09 Jan 2024193.40195.80193.20193.20189.59613
08 Jan 2024195.20195.60192.20193.00189.401,263
05 Jan 2024192.20194.60191.01193.20189.591,749
04 Jan 2024195.60196.80194.09194.31190.681,226
03 Jan 2024195.80196.77194.40195.38191.731,541
02 Jan 2024------
29 Dec 2023199.20201.50199.20199.91196.18523
28 Dec 2023200.50200.50198.40199.00195.29614
27 Dec 2023197.20201.00197.20199.20195.48759
22 Dec 2023196.20198.00195.40197.00193.3212,275
21 Dec 2023197.60199.60197.25198.58194.87758
20 Dec 2023199.60200.50197.99199.96196.231,138
19 Dec 2023198.80199.40197.40198.00194.31414
18 Dec 2023196.60197.82196.60197.19193.512,377
15 Dec 2023198.60201.50196.20197.49193.817,720
14 Dec 2023192.60196.80192.60196.01192.351,183
13 Dec 2023190.40191.80188.60188.60185.08433
12 Dec 2023193.60194.00191.40191.40187.83820
11 Dec 2023191.20194.00191.00192.60189.01959
08 Dec 2023192.00192.60189.00191.54187.961,732
07 Dec 2023188.20191.80188.20190.44186.89761
06 Dec 2023189.60191.20188.20190.00186.45928
05 Dec 2023188.80192.40188.60191.00187.441,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...