UK markets closed

Arbonia AG (0QKR.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
11.40-0.20 (-1.73%)
At close: 06:07PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202411.7211.7211.4011.4011.4025,574
11 Apr 202411.5811.7511.5611.6011.6022,111
10 Apr 202411.8011.8711.5211.7211.7216,112
09 Apr 202411.8411.8411.7011.7911.7912,678
08 Apr 202411.8611.8811.8211.8611.862,962
05 Apr 202411.9611.9611.8711.9411.944,653
04 Apr 202411.9011.9911.8011.8511.855,807
03 Apr 202412.0412.0612.0012.0012.007,271
02 Apr 202412.2012.2011.9411.9911.9914,127
28 Mar 202412.0412.1012.0012.0612.0617,713
27 Mar 202411.9812.1011.9812.0812.0811,327
26 Mar 202412.1012.1011.9812.0012.0026,839
25 Mar 202412.0012.0811.9912.0112.0187,249
22 Mar 202412.1412.3011.9812.1612.1626,733
21 Mar 202411.8212.1011.7611.9811.9815,729
20 Mar 202411.7211.7311.6211.7111.71735
19 Mar 202411.4811.5011.3811.5011.508,163
18 Mar 202411.6411.6411.4211.5811.583,419
15 Mar 202411.4011.5611.3811.4211.421,761
14 Mar 202411.4611.5611.4611.4711.4729,307
13 Mar 202411.5611.5711.5011.5511.5522,880
12 Mar 202411.5211.6011.5211.5711.5724,135
11 Mar 202411.3811.5211.3811.4511.458,380
08 Mar 202411.5411.6211.5411.6011.6019,875
07 Mar 202411.6011.7011.6011.6211.6215,947
06 Mar 202411.7011.7811.6811.7011.7032,492
05 Mar 202411.8811.8811.6811.8311.8311,889
04 Mar 202411.8611.9211.8011.9011.9023,163
01 Mar 202412.0212.0411.8211.8211.829,460
29 Feb 202411.9012.3211.8212.1612.1623,246
28 Feb 202411.7012.1611.4611.8411.8417,849
27 Feb 202410.1012.0410.1012.0412.0429,532
26 Feb 202410.3010.309.869.929.922,760
23 Feb 202410.3410.3410.3410.3410.341
22 Feb 202410.3410.3410.2510.2810.282,565
21 Feb 202410.2410.3410.1410.3410.346,471
20 Feb 202410.2010.2410.2010.2410.245,775
19 Feb 202410.2210.3810.2210.3610.3616,441
16 Feb 202410.2610.4210.2610.3610.363,780
15 Feb 202410.2210.3010.1810.2610.263,852
14 Feb 202410.1010.2110.1010.1610.162,821
13 Feb 202410.2810.5710.2410.5110.512,958
12 Feb 202410.6010.7010.5610.6410.6410,946
09 Feb 202410.1010.1010.0010.0010.002,358
08 Feb 20249.9410.009.949.979.972,220
07 Feb 202410.0210.029.969.969.961,035
06 Feb 20249.9610.109.8710.0010.005,970
05 Feb 20249.9310.059.759.899.891,781
02 Feb 202410.0810.0810.0210.0210.0247,369
01 Feb 202410.0610.1410.0410.1110.1135,657
31 Jan 202410.0610.0810.0410.0410.0414,214
30 Jan 20249.8810.059.8810.0210.024,497
29 Jan 20249.719.859.639.679.673,112
26 Jan 20249.749.909.729.829.82963
25 Jan 20249.719.889.689.709.703,715
24 Jan 20249.709.789.709.739.735,134
23 Jan 20249.719.859.719.779.775,979
22 Jan 20249.789.849.789.809.802,250
19 Jan 20249.649.769.609.699.6911,224
18 Jan 20249.709.849.669.759.759,697
17 Jan 20249.519.519.349.429.428,514
16 Jan 20249.259.669.259.609.6017,527
15 Jan 20248.999.178.859.179.175,129
12 Jan 20248.949.108.948.998.992,975
11 Jan 20248.958.988.818.878.8711,628
10 Jan 20248.978.978.898.928.925,298
09 Jan 20248.898.978.788.888.886,011
08 Jan 20248.808.948.728.878.874,926
05 Jan 20248.908.978.818.888.885,355
04 Jan 20249.119.218.928.928.925,688
03 Jan 20249.499.499.199.199.195,189
02 Jan 2024------
29 Dec 20239.749.829.629.699.699,357
28 Dec 20239.759.759.559.639.6321,958
27 Dec 20239.569.739.569.709.7011,791
22 Dec 20239.559.589.469.509.505,645
21 Dec 20239.469.569.329.369.3621,556
20 Dec 20239.099.339.099.339.3315,524
19 Dec 20239.039.199.039.149.1419,475
18 Dec 20238.768.838.768.838.835,202
15 Dec 20238.729.158.729.009.0041,016
14 Dec 20238.308.758.308.608.6027,971
13 Dec 20238.308.308.168.188.1812,533
12 Dec 20238.328.328.158.248.248,580
11 Dec 20238.258.328.218.308.3030,598
08 Dec 20238.268.308.208.308.3028,168
07 Dec 20238.418.528.108.518.5112,337
06 Dec 20238.498.558.358.558.558,030
05 Dec 20238.188.558.188.538.535,465
04 Dec 20238.348.348.128.168.163,360
01 Dec 20238.538.548.208.378.375,678
30 Nov 20238.908.948.488.518.5122,927
29 Nov 20238.818.818.648.738.735,120
28 Nov 20238.618.658.558.608.6010,335
27 Nov 20238.508.578.408.508.507,047
24 Nov 20238.368.538.308.308.308,459
23 Nov 20238.278.408.278.328.324,502
22 Nov 20238.388.388.298.328.321,819
21 Nov 20238.618.618.388.388.385,576
20 Nov 20238.378.648.378.578.5715,773
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...